Canaccord Genuity Group Inc (PK)【CCORF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.5595	-5.32882518215	10.4995	10.6	9.94	48534	10.20874631	CS
4	0.45	4.74183350896	9.49	10.74	9.31	102280	10.3743571	CS
12	1.46	17.2169811321	8.48	10.74	8.32	41390	10.29658025	CS
26	1.66	20.0483091787	8.28	10.74	8.03	23766	10.08402912	CS
52	2.276	29.6972860125	7.664	10.74	6.4	16571	9.40696266	CS
156	3.8	61.8892508143	6.14	10.74	4.75	12800	7.77005192	CS
260	-1.22	-10.9318996416	11.16	13.235	4.7101	9516	8.07203096	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782508800	9.94	0	0.00	9.94	9.94	9.94	0
1782422400	9.94	0	0.00	9.94	9.94	9.94	0
1782336000	9.94	-0.28	-2.74	10.0118	10.0188	9.94	26799
1782250140	10.22	-0.14	-1.35	10.26	10.26	10.22	76909
1782163500	10.36	-0.13	-1.26	10.4995	10.6	10.36	41894
1781818140	10.4922	0.03	0.31	10.5038	10.504	10.4897	1052081
1781731740	10.46	-0.2	-1.88	10.74	10.74	10.46	2908
1781645340	10.66	0.15	1.43	10.562513	10.66	10.55	43840
1781558940	10.51	0.23	2.24	10.45	10.5219	10.41	58757
1781299740	10.28	0.22	2.23	9.98	10.29	9.98	34587
1781213220	10.056	0.24	2.40	9.86	10.056	9.8412	8615
1781126940	9.82	-0.14	-1.37	9.75	9.944	9.75	10508
1781040540	9.956	-0.04	-0.44	9.9586	10.01	9.818	14942
1780954140	10	0.15	1.52	10.19	10.19	10	6330
1780694940	9.85	0.13	1.34	9.85	9.85	9.85	18010
1780608540	9.72	0.41	4.40	9.66	10.25	9.63	137043
1780522140	9.31	0	0.00	9.31	9.31	9.31	0
1780435740	9.31	0	0.00	9.31	9.31	9.31	0
1780349340	9.31	0.01	0.11	9.49	9.49	9.31	975
1780089720	9.3	0	0.00	9.3	9.3	9.3	0
1780003320	9.3	0	0.00	9.3	9.3	9.3	0
1779916920	9.3	0	0.00	9.3	9.3	9.3	0
1779830520	9.3	0	0.00	9.3	9.3	9.3	0
1779484920	9.3	0.53	6.04	9.25	9.3	9.2	11000
1779398880	8.77	-0.06	-0.68	8.77	8.77	8.77	8618
1779312180	8.83	0	0.00	8.83	8.83	8.83	0
1779225780	8.83	0	0.00	8.83	8.83	8.83	0
1779139380	8.83	0	0.00	8.83	8.83	8.83	0
1778880180	8.83	0	0.00	8.83	8.83	8.83	0
1778793780	8.83	0	0.00	8.83	8.83	8.83	0
1778707380	8.83	-0.25	-2.75	8.83	8.83	8.83	146
1778621340	9.08	0	0.00	9.08	9.08	9.08	0
1778534940	9.08	-0.07	-0.77	9.08	9.08	9.08	100
1778275200	9.15	0	0.00	9.15	9.15	9.15	0
1778188800	9.15	0	0.00	9.11	9.15	9.11	2300
1778102520	9.15	0.09	0.99	9.19	9.19	9.09	2107
1778016000	9.06	0.34	3.90	8.9	9.06	8.9	8700
1777930200	8.72	0	0.00	8.72	8.72	8.72	0
1777671000	8.72	0	0.00	8.72	8.72	8.72	0
1777584540	8.72	0.24	2.83	8.75	8.75	8.72	1642
1777498140	8.48	-0.66	-7.22	8.4925	8.4925	8.48	3641
1777411800	9.14	0	0.00	9.14	9.14	9.14	0
1777325400	9.14	0	0.00	9.14	9.14	9.14	0
1777066140	9.14	0	0.00	9.14	9.14	9.14	0
1776979740	9.14	-0.09	-0.98	9.14	9.14	9.14	101
1776893280	9.23	0	0.00	9.4035	9.4035	9.23	1009
1776806940	9.23	-0.18	-1.93	9.23	9.23	9.23	100
1776720540	9.412	0.14	1.46	9.32	9.412	9.32	4755
1776460800	9.2765	0.12	1.27	9.2765	9.2765	9.2765	190
1776374940	9.16	0.13	1.44	9.16	9.16	9.16	100
1776288360	9.03	0.19	2.15	9.03	9.03	9.03	112
1776202140	8.84	0	0.00	8.84	8.84	8.84	0
1776115740	8.84	0.13	1.49	8.82	8.84	8.805	3600
1775856000	8.71	0	0.00	8.71	8.71	8.71	100
1775769900	8.71	0	0.00	8.71	8.71	8.71	0
1775683500	8.71	0.25	2.96	8.71	8.71	8.71	200
1775596800	8.46	0.01	0.12	8.32	8.46	8.32	200
1775510940	8.45	0.02	0.21	8.48	8.48	8.45	31309
1775164920	8.4324999	-0.23	-2.63	8.4324999	8.4324999	8.4324999	2242
1775078400	8.66	0.38	4.61	8.66	8.66	8.66	100
1774992480	8.278	0	0.00	8.278	8.278	8.278	0
1774906080	8.278	-0.03	-0.39	8.278	8.278	8.278	1482