Cargojet Inc (PK)【CGJTF】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	-1.17	-1.96177062374	59.64	59.64	58.47	26509	59.01873437	CS
4	-4.2593	-6.78996896187	62.7293	62.835	57.47	12981	59.97203498	CS
12	0.51	0.879917184265	57.96	62.835	55.4	11895	59.92105036	CS
26	-3.6979	-5.94824660315	62.1679	73.11	55.4	11179	62.96622985	CS
52	-9.53	-14.0147058824	68	81.44	46.64	10722	61.70648295	CS
156	-14.9	-20.3080278043	73.37	103.11	46.64	6650	67.05016753	CS
260	-85.54462	-59.3999553656	144.01462	180	46.64	3783	68.82910182	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
1782250140	58.47	0	0.00	58.47	58.47	58.47	0
1782163740	58.47	0	0.00	58.47	58.47	58.47	0
1781818140	58.47	-0.55	-0.93	58.47	58.47	58.47	122
1781731740	59.02	-1.34	-2.22	59.64	59.64	59.02	52895
1781645340	60.36	0	0.00	60.36	60.36	60.36	0
1781558940	60.36	2.59	4.48	60.36	60.36	60.36	54164
1781299620	57.77	0	0.00	57.77	57.77	57.77	0
1781213220	57.77	-1.57	-2.65	57.47	57.84	57.47	1093
1781126940	59.34	0	0.00	59.34	59.34	59.34	0
1781040540	59.34	0	0.00	59.34	59.34	59.34	0
1780954140	59.34	0	0.00	59.34	59.34	59.34	0
1780694940	59.34	0	0.00	59.34	59.34	59.34	0
1780608540	59.34	-2.67	-4.31	58.87	59.84	58.87	6771
1780522140	62.01	0	0.00	62.01	62.01	62.01	0
1780435740	62.01	0.25	0.40	62.01	62.01	62.01	3558
1780349340	61.76	-0.87	-1.38	61.94	61.94	61.76	2058
1780090080	62.626	-0.14	-0.23	62.626	62.626	62.626	4200
1780003320	62.77	-0.07	-0.10	62.43	62.77	62.43	367
1779917340	62.835	1.08	1.74	62.7293	62.835	62.7293	4579
1779830940	61.76	0.21	0.34	62.5	62.5	61.669	3085
1779485280	61.55	0	0.00	61.55	61.55	61.55	0
1779398880	61.55	1.09	1.80	61.55	61.55	61.55	4196
1779312060	60.46	0	0.00	60.46	60.46	60.46	0
1779225660	60.46	0.59	0.99	60.46	60.46	60.46	6866
1779139740	59.87	-0.54	-0.89	60.0025	60.0025	59.87	6
1778880000	60.41	-0.27	-0.44	60.41	60.41	60.41	6567
1778793900	60.68	0.67	1.12	60.67	60.68	60.67	5493
1778707380	60.01	0.59	0.98	59.155	60.01	59.155	119564
1778621340	59.425	0.63	1.08	59.07	59.425	59.07	3381
1778534940	58.79	-1.97	-3.24	59.7	59.7	58.79	7548
1778275200	60.76	0.67	1.11	60.76	60.76	60.76	7574
1778188800	60.09	-0.18	-0.30	60.09	60.09	60.09	9669
1778102520	60.27	3.66	6.47	57.3	60.27	57.3	12789
1778016000	56.608986	1.21	2.18	55.51	56.608986	55.51	911
1777930140	55.4	-1.85	-3.23	56.65	56.65	55.4	15871
1777671000	57.25	-0.22	-0.38	57.8977	57.8977	57.25	7943
1777584540	57.47	0.66	1.16	57.48	57.48	57.47	2792
1777498140	56.81	-1.2	-2.07	57.56	57.56	56.572	2357
1777411800	58.0095	0	0.00	58.0095	58.0095	58.0095	734
1777325400	58.0095	0	0.00	58.0095	58.0095	58.0095	5797
1777065780	58.0095	0.6	1.04	58.0095	58.0095	58.0095	3720
1776979740	57.41	-1.31	-2.23	57.41	57.41	57.41	9881
1776893280	58.72	-2.25	-3.69	60	60	58.72	462
1776806940	60.97	-0.36	-0.59	61.27	61.27	60.97	3648
1776720540	61.33	-0.36	-0.58	61.41	61.41	61	3172
1776460800	61.69	2.05	3.43	60.01	61.69	60.01	72040
1776374760	59.6423	0	0.00	59.6423	59.6423	59.6423	0
1776288360	59.6423	-0.65	-1.07	59.622	59.6423	59.505	6405
1776202140	60.29	1.02	1.72	60.292	60.3	60.29	2122
1776115200	59.27	0	0.00	59.27	59.27	59.27	0
1775856000	59.27	-1.14	-1.89	59.27	59.27	59.27	6417
1775769900	60.41	0	0.00	60.41	60.41	60.41	0
1775683500	60.41	0.81	1.36	60.95	60.95	60.41	10367
1775596800	59.5995	1.25	2.14	60.52	60.52	59.5995	1916
1775510400	58.35	0	0.00	58.35	58.35	58.35	0
1775164800	58.35	0	0.00	58.35	58.35	58.35	0
1775078400	58.35	0.89	1.54	57.96	58.51	57.96	14612
1774992540	57.4627	0.55	0.96	57.172	57.72	57.16	305
1774906080	56.915	-0.56	-0.97	57.1425	57.1425	56.915	1587
1774646940	57.47	-2.1	-3.53	57.49	57.49	56.82	2991
1774560480	59.57	-0.36	-0.60	59.839	59.92	59.57	388
1774473900	59.93	-0.78	-1.28	59.822	59.93	59.822	1713
1774387560	60.71	-0.14	-0.23	60.71	60.71	60.71	75395