Calian Group Ltd (PK)【CLNFF】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	-0.16	-0.273317389819	58.54	59.14	58.38	13826	58.40126112	CS
4	-1.51	-2.52128902989	59.89	66.693	58.38	4469	59.39976368	CS
12	7.995	15.8678178029	50.385	66.693	49.68	3682	56.16977856	CS
26	16.82	40.4716073147	41.56	66.693	41.56	3382	54.69644983	CS
52	22.4805	62.6206493127	35.8995	66.693	33.53	2697	51.75987521	CS
156	11.27	23.9227340267	47.11	66.693	27.28	2074	46.54998808	CS
260	10.0239	20.7293392147	48.3561	66.693	27.28	1439	47.13806231	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
1781818140	58.38	0	0.00	58.38	58.38	58.38	0
1781731740	58.38	0	0.00	58.38	58.38	58.38	0
1781645340	58.38	-0.49	-0.83	58.38	58.38	58.38	40218
1781558940	58.87	0	0.00	58.87	58.87	58.87	0
1781299740	58.87	-0.25	-0.42	58.72	58.87	58.72	205
1781213220	59.12	-0.28	-0.47	58.54	59.14	58.54	1056
1781126940	59.4	-4.99	-7.75	59.81	59.81	59.4	300
1781040540	64.39	0	0.00	64.39	64.39	64.39	0
1780954140	64.39	0	0.00	64.39	64.39	64.39	0
1780694940	64.39	0	0.00	64.39	64.39	64.39	0
1780608540	64.39	0	0.00	64.39	64.39	64.39	0
1780522140	64.39	-0.72	-1.11	64.39	64.39	64.39	503
1780435740	65.11	0	0.00	65.11	65.11	65.11	0
1780349340	65.11	-1.58	-2.37	65.81	65.81	65.11	205
1780090080	66.693	2.67	4.18	65.129999	66.693	65.129999	621
1780003320	64.019999	1.12	1.78	62.3	64.019999	62.3	4248
1779917340	62.9	1.17	1.90	62.9	62.9	62.9	105
1779830940	61.7275	1.63	2.71	61.51	61.7275	61.51	5078
1779484920	60.1	-0.78	-1.28	60.1	60.1	60.1	270
1779398880	60.88	2.46	4.21	59.89	60.88	59.89	813
1779312300	58.42	0.02	0.03	59.03	60.07	58.42	690
1779225600	58.4	0	0.00	58.4	58.4	58.4	0
1779139200	58.4	0	0.00	58.4	58.4	58.4	0
1778880000	58.4	-1.6	-2.67	57.87	58.4	57.87	250
1778793900	60	10.08	20.19	54.96	60	54.96	1000
1778707380	49.92	-1	-1.96	49.69	49.92	49.68	301
1778621340	50.92	-0.96	-1.85	50.92	50.92	50.92	110
1778534400	51.88	0	0.00	51.88	51.88	51.88	0
1778275200	51.88	0	0.00	51.88	51.88	51.88	0
1778188800	51.88	0	0.00	51.88	51.88	51.88	0
1778102400	51.88	0	0.00	51.88	51.88	51.88	0
1778016000	51.88	-0.4	-0.77	51.88	51.88	51.88	4777
1777930140	52.28	0.36	0.69	52.32	52.32	52.28	1168
1777671000	51.92	0	0.00	51.92	51.92	51.92	474
1777584540	51.92	0.8	1.56	51.83	51.92	51.83	1844
1777498200	51.12	0	0.00	51.12	51.12	51.12	0
1777411800	51.12	-0.15	-0.29	51.12	51.12	51.12	1767
1777325400	51.27	0	0.00	51.27	51.27	51.27	9810
1777066140	51.27	0	0.00	51.27	51.27	51.27	0
1776979740	51.27	-1.76	-3.32	51.27	51.27	51.27	4301
1776893280	53.03	-1.15	-2.12	53.76	53.76	53.03	2386
1776806400	54.18	0	0.00	54.18	54.18	54.18	0
1776720000	54.18	0	0.00	54.18	54.18	54.18	0
1776460800	54.18	0.18	0.33	54.18	54.18	54.18	131
1776374940	54	-0.07	-0.13	54	54	54	743
1776288360	54.07	3.69	7.31	54.07	54.07	54.07	21968
1776202080	50.385	0	0.00	50.385	50.385	50.385	0
1776115680	50.385	0	0.00	50.385	50.385	50.385	0
1775856480	50.385	0	0.00	50.385	50.385	50.385	0
1775770080	50.385	0	0.00	50.385	50.385	50.385	0
1775683680	50.385	0	0.00	50.385	50.385	50.385	0
1775597280	50.385	0	0.00	50.385	50.385	50.385	0
1775510880	50.385	0	0.00	50.385	50.385	50.385	0
1775165280	50.385	0	0.00	50.385	50.385	50.385	0
1775078880	50.385	0	0.00	50.385	50.385	50.385	0
1774992480	50.385	0	0.00	50.385	50.385	50.385	0
1774906080	50.385	-2.99	-5.59	50.385	50.385	50.385	1424
1774646700	53.37	0	0.00	53.37	53.37	53.37	0
1774560300	53.37	0	0.00	53.37	53.37	53.37	0
1774473900	53.37	-0.58	-1.08	54.08	54.08	53.37	7396
1774387560	53.95	-1.83	-3.28	53.95	53.95	53.95	3220
1774300800	55.78	0.58	1.05	55.89	55.89	55.78	2558