Capitec Bank Holdings Ltd (PK)【CKHGY】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	4.3205	3.05594850757	141.38	147.0575	140.718	1414	143.6214407	DR
4	12.6365	9.49655804726	133.064	147.0575	129.56	1978	136.06625093	DR
12	19.0905	15.0781928758	126.61	147.0575	126.42	2803	134.31074758	DR
26	20.018	15.9274361984	125.6825	149.76	114.67	2077	133.9310298	DR
52	45.7065	45.7092425546	99.994	149.76	93.945	1938	120.9509159	DR
156	102.8505	240.024504084	42.85	149.76	38.85	2794	76.05726759	DR
260	89.083	157.341811277	56.6175	149.76	34.09	3671	64.83300519	DR

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
1783027740	145.7005	1.98	1.38	147.0575	147.0575	145.7005	768
1782941280	143.72	-2.62	-1.79	143.72	143.72	143.72	2759
1782854880	146.34	5.62	4.00	146.34	146.34	146.34	717
1782768480	140.71799	0	0.00	140.71799	140.71799	140.71799	0
1782509280	140.71799	-0.52	-0.37	141.38	141.38	140.71799	765
1782422400	141.24	0	0.00	141.24	141.24	141.24	0
1782336000	141.24	-0.27	-0.19	141.11699	141.24	140.69999	1194
1782250140	141.51	-2.46	-1.71	141.51	141.51	141.51	960
1782163500	143.9725	4.01	2.87	144.25	144.25	143.9725	1121
1781818140	139.96	-0.07	-0.05	142.28	143.02	139.96	3823
1781731740	140.03	-1.07	-0.76	142.9	142.9	140.03	1319
1781645340	141.101	3.87	2.82	141.22999	141.22999	141.101	839
1781558940	137.22999	0	0.00	137.22999	137.22999	137.22999	0
1781299740	137.22999	3.39	2.53	136.86	137.22999	136.86	1077
1781213220	133.842	0.9	0.68	133.842	133.842	133.842	784
1781126940	132.94	2.16	1.65	131.56	132.94	131.56	1586
1781040540	130.78	-2.05	-1.54	134.01	135.104	130.78	5614
1780954140	132.83	2.05	1.57	131.175	132.83	129.75	1902
1780694940	130.7765	-0.51	-0.39	132.33	132.33	130.2425	1905
1780608540	131.285	-0.16	-0.12	133.064	133.064	129.56	5289
1780522140	131.4462	-4.46	-3.28	131.9065	133.04	131.4462	966
1780435740	135.91	0	0.00	135.91	135.91	135.91	0
1780349340	135.91	-3.09	-2.22	134.31	135.91	134.31	1136
1780090080	139	-0.13	-0.09	138.75	139.01	136.59	1585
1780003320	139.12899	0.91	0.66	137.63999	139.12899	137.27	12400
1779917340	138.2172	2.14	1.58	137.69999	139	137.37	24250
1779830940	136.074	1.84	1.37	136.074	136.074	136.074	776
1779484920	134.2358	0.63	0.47	133.6	134.72	133.6	1708
1779398880	133.602	1.24	0.94	132.05	133.602	132.04	1022
1779312300	132.36	3.36	2.60	130.431	132.36	130.1885	1321
1779225660	129	-1.02	-0.78	127.08	129.94	127.08	1196
1779139740	130.017	1.66	1.29	130.017	130.017	130.017	1554
1778880000	128.36	-5.85	-4.36	128.16	128.63999	126.42	1993
1778793900	134.21	3.56	2.72	133.475	134.21	133.475	4324
1778707380	130.655	1.3	1.01	130.72	130.8	130.6	1262
1778621340	129.35149	-2.29	-1.74	129.35149	129.35149	129.35149	1128
1778534940	131.645	-1.34	-1.00	131.645	131.645	131.645	944
1778275200	132.981	-2.03	-1.50	133.3945	133.3945	131.1935	1480
1778188800	135.01	5.15	3.96	134.75	135.01	134.75	1271
1778102520	129.864	-0.06	-0.04	131.69999	131.69999	129.864	735
1778016000	129.91999	2.6	2.04	129.71	129.91999	128.925	898
1777930140	127.32	-4.54	-3.44	128.38999	128.89349	127.18	4432
1777671000	131.86	1.14	0.87	131.86	131.86	131.86	611
1777584540	130.72	-1.3	-0.99	129.995	130.72	129.19	3340
1777498140	132.022	-3.36	-2.48	132.022	132.022	132.022	570
1777411800	135.38	0.97	0.72	136.25	136.25	135.38	3938
1777325400	134.41399	0.15	0.11	134.41399	134.41399	134.41399	498
1777065780	134.26499	2.45	1.86	134.26499	134.26499	134.26499	544
1776979740	131.81	-1.43	-1.07	134.01	134.01	131.81	903
1776893280	133.2418	0.57	0.43	133.5	133.81049	133.2418	750
1776806940	132.66999	-0.57	-0.42	129.535	133.94	129.535	1364
1776720540	133.235	-3.37	-2.46	133.275	133.275	132.99	1154
1776460800	136.6	8.48	6.62	137.26	137.26	136.05	3020
1776374760	128.12	0	0.00	128.12	128.12	128.12	0
1776288360	128.12	-1.62	-1.25	128.12	128.12	128.12	719
1776202140	129.739	1.65	1.29	129.36	129.739	129.36	898
1776115740	128.09	-2.91	-2.22	128.81	128.81	128.09	2947
1775856000	131	4.39	3.47	131.83	132.065	130.72	28579
1775770140	126.61	-8.68	-6.42	126.61	126.61	126.61	709
1775683500	135.29	9.45	7.51	135.05	135.29	135.05	927
1775596800	125.84	-1.87	-1.46	123.75	125.84	123.75	2787