Canadian Apartment Properties (PK)【CDPYF】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	1.092	4.41604658687	24.728	25.82	24.6	24549	24.85235188	CS
4	0.94	3.77813504823	24.88	25.82	24.019	32615	24.9769537	CS
12	-0.5	-1.89969604863	26.32	27.85	24.019	27958	25.79379998	CS
26	-0.68	-2.56603773585	26.5	28.73	24.019	22390	26.38336979	CS
52	-6.96	-21.2324588164	32.78	33.89	24.019	24694	28.50442929	CS
156	-11.2401	-30.3293838927	37.0601	41.55	24.019	25457	31.11407019	CS
260	-21.23	-45.1222104145	47.05	50.47	24.019	16423	31.64806728	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	25.41	0.24	0.95	25.288	25.45	25.19	20589
1780954140	25.17	0.08	0.32	25	25.17	25	552
1780694940	25.089	0.49	1.99	24.63	25.179	24.63	4554
1780608540	24.6	-0.13	-0.52	24.8	24.8	24.6	5202
1780522140	24.728	-0.06	-0.25	24.728	24.728	24.728	91850
1780435740	24.79	-0.06	-0.24	24.975	24.975	24.75	65089
1780349340	24.85	-0.86	-3.35	25.0101	25.108	24.85	40597
1780089720	25.71	0	0.00	25.71	25.71	25.71	0
1780003320	25.71	0.46	1.82	25.45	25.71	25.45	88628
1779917340	25.2505	-0.07	-0.27	25.25	25.28	25.25	5053
1779830940	25.32	0.04	0.16	25.2401	25.32	25.225	2200
1779485280	25.2801	0	0.00	25.2801	25.2801	25.2801	0
1779398880	25.2801	-0.02	-0.08	25.19	25.2801	25.19	58955
1779312300	25.3	0.96	3.94	24.57	25.3	24.57	62783
1779225660	24.34	0.05	0.21	24.38	24.77	24.34	2484
1779139740	24.29	0.27	1.13	24.29	24.29	24.29	594
1778880000	24.019	-0.29	-1.21	24.019	24.019	24.019	3568
1778793900	24.3135	-0.01	-0.03	24.29	24.6	24.29	58406
1778707380	24.32	-0.56	-2.26	24.88	24.88	24.32	43358
1778621340	24.882	-0.25	-0.99	25.06	25.14	24.85	11709
1778534940	25.13	-0.58	-2.26	25.47	25.71	25.12	115827
1778275200	25.71	-1.24	-4.60	26.61	26.61	25.55	126473
1778188800	26.95	0.15	0.56	26.97	26.97	26.95	125354
1778102520	26.8	0.01	0.04	26.94	27.05	26.8	62110
1778016000	26.79	0.11	0.43	26.65	26.8	26.65	21011
1777930140	26.676	-0.27	-1.02	26.64	26.676	26.6	498
1777671000	26.95	0.06	0.22	26.95	26.95	26.95	11468
1777584540	26.89	0.07	0.26	26.7825	26.89	26.72	33152
1777498140	26.82	0.38	1.44	26.82	26.82	26.82	17937
1777411800	26.44	-0.56	-2.07	26.44	26.44	26.44	1377
1777325400	27	-0.14	-0.52	27.29	27.29	27	74251
1777065780	27.1401	0.35	1.29	27.1601	27.1601	27.14	20973
1776979740	26.795	0.15	0.54	27.052	27.052	26.79	25661
1776893280	26.65	-0.24	-0.89	26.845	26.845	26.65	1496
1776806940	26.89	-0.39	-1.43	27.14	27.14	26.89	581
1776720540	27.2801	-0.57	-2.05	27.5	27.5	27.2801	1755
1776460800	27.85	0.54	1.98	27.4184	27.85	27.4184	8735
1776374940	27.31	0.49	1.83	27.35	27.35	27.12	987
1776288360	26.82	0.04	0.15	26.9	26.9	26.82	8353
1776202140	26.78	0.58	2.21	26.78	26.78	26.78	30964
1776115740	26.2	0.31	1.20	26.04	26.2	25.97	6857
1775856000	25.89	-0.71	-2.67	26.2	26.2	25.89	894
1775770140	26.6	0.01	0.03	26.6	26.6	26.6	520
1775683500	26.592	0.17	0.65	26.2	26.735	26.2	1835
1775596800	26.42	0.22	0.84	26.18	26.42	26.18	659
1775510940	26.2	-0.06	-0.23	26.294	26.36	26.19	1123
1775164920	26.26	0.31	1.18	26.05	26.34	26.05	2872
1775078400	25.955	0.28	1.11	25.82	25.955	25.82	1746
1774992540	25.67	0.12	0.47	25.6	25.67	25.6	841
1774906080	25.55	0.05	0.20	25.55	25.82	25.55	20601
1774646940	25.5	-0.46	-1.77	25.65	25.65	25.45	4984
1774560480	25.96	-0.3	-1.13	26.09	26.09	25.96	3929
1774473900	26.258	0.14	0.53	26.37	26.38	26.258	18198
1774387560	26.12	0.08	0.29	26.1901	26.1901	26.108	40644
1774300800	26.0437	0.42	1.65	25.77	26.22	25.77	28010
1774041960	25.62	-0.48	-1.84	26.16	26.16	25.62	88315
1773955740	26.1	-0.25	-0.95	26.06	26.23	26.06	68303
1773869340	26.35	-0.05	-0.19	26.32	26.36	26.25	20164
1773782520	26.4	0	0.00	26.4	26.4	26.4	0
1773696120	26.4	0.13	0.49	26.399	26.4	26.399	30130
1773437340	26.27	0	0.00	26.11	26.27	26.09	1179
1773350400	26.27	-0.46	-1.72	26.58	26.58	26.202	144863
1773264540	26.73	-0.38	-1.41	26.67	26.73	26.67	21230
1773178140	27.1124	0	0.00	27.1124	27.1124	27.1124	0