Celtic Plc (PK)【CLTFF】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	0.4428	14.9736236981	2.9572	3.4	2.82	13626	3.25181492	CS
4	0.62	22.3021582734	2.78	3.4	2.706	7544	3.20570138	CS
12	0.99	41.0788381743	2.41	3.4	2.385	4547	3.11300983	CS
26	0.95	38.7755102041	2.45	3.4	2.26	2799	2.92303141	CS
52	1.45	74.358974359	1.95	3.4	1.9	2340	2.69473801	CS
156	1.65	94.2857142857	1.75	3.4	1.45	3613	2.27346508	CS
260	1.83	116.560509554	1.57	3.4	0.9462	2913	2.21973805	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
1780435740	3.2404	-0.15	-4.41	3.37	3.37	3.235	4846
1780349340	3.39	-0.01	-0.29	3.35	3.39	3.25	4303
1780090080	3.4	0.19	6.05	3	3.4	3	19561
1780003320	3.206	0.19	6.16	2.95	3.22	2.82	30645
1779917340	3.02	0.2	7.09	2.9572	3.02	2.955	8774
1779830940	2.82	0.05	1.81	2.8	2.83	2.8	2441
1779485100	2.77	0	0.00	2.77	2.77	2.77	0
1779398700	2.77	0	0.00	2.77	2.77	2.77	0
1779312300	2.77	-0.02	-0.72	2.75	2.77	2.75	2472
1779225660	2.79	0.07	2.47	2.79	2.79	2.79	115
1779139740	2.7228	-0.06	-2.06	2.706	2.7228	2.706	1786
1778880000	2.7799999	0.4	16.56	2.7799999	2.7799999	2.7799999	500
1778794200	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778707800	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778621400	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778535000	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778275800	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778189400	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778103000	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1778016600	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777930200	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777671000	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777584600	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777498200	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777411800	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1777325400	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	18
1777065780	2.3849999	-0.07	-2.85	2.45	2.45	2.3849999	1544
1776979680	2.455	0	0.00	2.455	2.455	2.455	0
1776893280	2.455	-0.05	-1.80	2.455	2.455	2.455	2500
1776806940	2.5	0	0.00	2.5	2.5	2.5	0
1776720540	2.5	0	0.00	2.5	2.5	2.5	0
1776461340	2.5	0	0.00	2.5	2.5	2.5	0
1776374940	2.5	-0.05	-1.96	2.5	2.5	2.5	3720
1776288360	2.55	-0.04	-1.35	2.55	2.55	2.55	280
1776201600	2.585	0	0.00	2.585	2.585	2.585	0
1776115200	2.585	0	0.00	2.585	2.585	2.585	0
1775856000	2.585	0.18	7.26	2.585	2.585	2.585	1500
1775770140	2.41	0	0.00	2.41	2.41	2.41	0
1775683740	2.41	0	0.00	2.41	2.41	2.41	0
1775597340	2.41	0	0.00	2.41	2.41	2.41	0
1775510940	2.41	0	0.00	2.41	2.41	2.41	0
1775165340	2.41	0	0.00	2.41	2.41	2.41	0
1775078940	2.41	0	0.00	2.41	2.41	2.41	0
1774992540	2.41	0	0.00	2.41	2.41	2.41	0
1774906140	2.41	0	0.00	2.41	2.41	2.41	0
1774646940	2.41	0	0.00	2.41	2.41	2.41	0
1774560540	2.41	0	0.00	2.41	2.41	2.41	0
1774474140	2.41	0	0.00	2.41	2.41	2.41	0
1774387740	2.41	0	0.00	2.41	2.41	2.41	0
1774301340	2.41	0	0.00	2.41	2.41	2.41	0
1774042140	2.41	0	0.00	2.41	2.41	2.41	0
1773955740	2.41	0	0.00	2.41	2.41	2.41	0
1773869340	2.41	-0.24	-9.06	2.41	2.41	2.41	1395
1773782880	2.65	0	0.00	2.65	2.65	2.65	0
1773696480	2.65	0	0.00	2.65	2.65	2.65	0
1773437280	2.65	0	0.00	2.65	2.65	2.65	0
1773350880	2.65	0	0.00	2.65	2.65	2.65	0
1773264480	2.65	0	0.00	2.65	2.65	2.65	0
1773178080	2.65	-0.1	-3.64	2.75	2.75	2.6	1605
1773095280	2.75	0	0.00	2.75	2.75	2.75	0
1772836080	2.75	0	0.00	2.75	2.75	2.75	0
1772749680	2.75	0.15	5.77	2.75	2.75	2.75	2000
1772663340	2.6	0	0.00	2.6	2.6	2.6	0
1772576940	2.6	0	0.00	2.6	2.6	2.6	500