Caixabank SA (PK)【CIXPF】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	0	0	0	0	0	0	CS
4	0.3375	2.65748031496	12.7	13.6	12.34	4187	12.55288867	CS
12	1.7125	15.1214128035	11.325	13.6	11.298	1883	12.41410711	CS
26	1.6275	14.263803681	11.41	13.65	11.1	7590	11.57417831	CS
52	4.3625	50.288184438	8.675	13.65	8.4	6653	11.2598431	CS
156	9.2625	245.364238411	3.775	13.65	3.65	6386	8.19383625	CS
260	9.6875	289.179104478	3.35	13.65	0.0003	9407	5.64170363	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694520	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780608120	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780521720	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780435320	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780348920	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780089720	13.0375	0	0.00	13.0375	13.0375	13.0375	0
1780003320	13.0375	-0.56	-4.14	13.0375	13.0375	13.0375	797
1779917280	13.6	0	0.00	13.6	13.6	13.6	0
1779830880	13.6	0	0.00	13.6	13.6	13.6	0
1779485280	13.6	0	0.00	13.6	13.6	13.6	0
1779398880	13.6	0.73	5.63	13.6	13.6	13.6	100
1779312060	12.875	0	0.00	12.875	12.875	12.875	0
1779225660	12.875	0	0.00	12.875	12.875	12.875	360
1779139740	12.875	-0.13	-0.96	12.92	12.92	12.875	1647
1778880300	13	0	0.00	13	13	13	0
1778793900	13	0.35	2.77	13	13	13	228
1778707380	12.65	0.13	1.00	12.425	12.65	12.425	646
1778621340	12.525	0.19	1.50	12.525	12.525	12.525	27155
1778534940	12.34	-0.46	-3.59	12.7	12.7	12.34	2559
1778275200	12.8	-0.75	-5.54	12.25	13.075	12.25	810
1778188800	13.55	0.62	4.80	12.975	13.55	12.975	402
1778102520	12.93	0.57	4.61	12.93	12.93	12.93	265
1778016540	12.36	0	0.00	12.36	12.36	12.36	0
1777930140	12.36	-0.12	-0.92	12.5	12.5	12.36	633
1777671000	12.475	0.08	0.69	12.7125	12.75	12.095	1447
1777584540	12.39	0	0.00	12.39	12.39	12.39	0
1777498140	12.39	0.22	1.81	12.83	12.83	12.39	2695
1777411800	12.17	0	0.00	12.17	12.17	12.17	103
1777325400	12.17	-0.34	-2.70	12.17	12.17	12.17	722
1777065780	12.5075	0.23	1.89	12.5075	12.5075	12.5075	358
1776979740	12.275	-0.41	-3.19	12.275	12.275	12.275	140
1776893340	12.68	0	0.00	12.68	12.68	12.68	0
1776806940	12.68	-0.05	-0.35	12.6	12.68	12.6	361
1776720540	12.725	0	0.00	12.725	12.725	12.725	0
1776461340	12.725	0	0.00	12.725	12.725	12.725	0
1776374940	12.725	-0.39	-2.96	12.72	12.725	12.6	1721
1776288360	13.1125	-0.17	-1.28	13.1125	13.1125	13.1125	516
1776202140	13.283	0.48	3.77	12.578	13.283	12.578	1663
1776115740	12.8	0.33	2.61	12.375	12.8	12.375	1615
1775856000	12.475	0.01	0.12	12.475	12.475	12.475	7520
1775769900	12.46	0	0.00	12.46	12.46	12.46	0
1775683500	12.46	0.01	0.08	12.44	12.46	12.44	1704
1775596800	12.45	0.09	0.73	12.2	12.45	11.735	2138
1775510940	12.36	0.19	1.56	12.36	12.36	12.36	482
1775164800	12.17	0	0.00	12.17	12.17	12.17	0
1775078400	12.17	0.35	2.92	12.17	12.17	12.17	195
1774992540	11.825	-0.22	-1.83	11.825	11.825	11.825	258
1774906080	12.045	0.42	3.61	11.625	12.045	11.625	1990
1774646940	11.625	-0.1	-0.85	11.625	11.625	11.625	521
1774560360	11.725	0	0.00	11.725	11.725	11.725	0
1774473960	11.725	0	0.00	11.725	11.725	11.725	0
1774387560	11.725	-0.08	-0.64	11.725	11.725	11.725	4841
1774300800	11.8	0.1	0.85	11.8	11.8	11.8	405
1774041960	11.7	0.25	2.18	11.655	11.7	11.298	1379
1773955740	11.45	-0.23	-1.93	11.45	11.45	11.45	479
1773869340	11.675	0.05	0.43	11.675	11.675	11.675	256
1773782700	11.625	0.3	2.65	11.8375	11.8375	11.4975	803
1773696120	11.325	0.23	2.03	11.325	11.325	11.325	1655
1773437340	11.1	-0.43	-3.69	11.5875	11.5875	11.1	3619
1773350400	11.525	-0.78	-6.30	11.525	11.525	11.525	264
1773264540	12.3	0.63	5.38	12.0625	12.3	12.0625	323
1773178080	11.672	0.31	2.75	11.825	11.825	11.672	515
1773095340	11.36	0	0.00	11.36	11.36	11.36	0