Comprehensive Healthcare Systems Inc (QB)【CMHSF】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	-0.03849	-10.197377136	0.37745	0.37745	0.33896	667	0.357628	CS
4	-0.08804	-20.6182669789	0.427	0.453095	0.33896	1850	0.40577195	CS
12	-0.10064	-22.8935395814	0.4396	0.7214	0.33896	5964	0.53996388	CS
26	-0.01369	-3.88203601304	0.35265	0.7214	0.33896	5506	0.53464606	CS
52	-0.17184	-33.6413469068	0.5108	0.7214	0.33896	4390	0.52620354	CS
156	0.32416	2190.27027027	0.0148	0.7214	0.00368	4223	0.45747671	CS
260	0.16896	99.3882352941	0.17	0.7214	0.00368	6544	0.26484358	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	0.33896	0	0.00	0.33896	0.33896	0.33896	0
1781731740	0.33896	0	0.00	0.33896	0.33896	0.33896	0
1781645340	0.33896	-0.01604	-4.52	0.33896	0.33896	0.33896	100
1781558940	0.355	0	0.00	0.355	0.355	0.355	0
1781299740	0.355	-0.0049	-1.36	0.355	0.355	0.355	500
1781213220	0.3599	-0.0341	-8.65	0.37745	0.37745	0.3590999	1400
1781126940	0.394	0	0.00	0.394	0.394	0.394	0
1781040540	0.394	0.0007	0.18	0.394	0.394	0.394	10000
1780954140	0.3933	0	0.00	0.3933	0.3933	0.3933	0
1780694940	0.3933	-0.02065	-4.99	0.3933	0.3933	0.3933	100
1780608540	0.41395	-0.0243	-5.54	0.41395	0.41395	0.41395	100
1780522140	0.43825	0	0.00	0.43825	0.43825	0.43825	0
1780435740	0.43825	0	0.00	0.43825	0.43825	0.43825	0
1780349340	0.43825	-0.014845	-3.28	0.43825	0.43825	0.43825	100
1780090140	0.453095	0	0.00	0.453095	0.453095	0.453095	0
1780003740	0.453095	0	0.00	0.453095	0.453095	0.453095	0
1779917340	0.453095	0.019645	4.53	0.453095	0.453095	0.453095	3000
1779830520	0.43345	0	0.00	0.43345	0.43345	0.43345	0
1779484920	0.43345	0.00645	1.51	0.43345	0.43345	0.43345	200
1779398880	0.427	-0.0263	-5.80	0.427	0.427	0.427	3000
1779312300	0.4533	-0.0312	-6.44	0.4551	0.4551	0.4533	1156
1779225660	0.4845	-0.12075	-19.95	0.4845	0.4845	0.4845	400
1779139500	0.60525	0	0.00	0.60525	0.60525	0.60525	0
1778880300	0.60525	0	0.00	0.60525	0.60525	0.60525	0
1778793900	0.60525	0.14095	30.36	0.5919	0.6092	0.515	7133
1778707380	0.4643	-0.0652	-12.31	0.515	0.515	0.4541	9263
1778621340	0.5295	0.1105	26.37	0.5195	0.5295	0.5195	2000
1778534940	0.419	-0.0745	-15.10	0.4808	0.5875	0.4099	35500
1778275200	0.4935	0	0.00	0.4935	0.4935	0.4935	0
1778188800	0.4935	0.0435	9.67	0.3973	0.5071	0.3973	2103
1778102520	0.45	-0.105	-18.92	0.47452	0.47452	0.45	400
1778016000	0.555	0.00646	1.18	0.555	0.555	0.555	1000
1777930200	0.54854	0	0.00	0.54854	0.54854	0.54854	0
1777671000	0.54854	0.00419	0.77	0.54854	0.54854	0.54854	3002
1777584540	0.54435	0	0.00	0.54435	0.54435	0.54435	0
1777498140	0.54435	-0.01565	-2.79	0.5335	0.54435	0.5335	1000
1777411800	0.56	-0.02	-3.45	0.56	0.5733	0.56	2000
1777325400	0.58	0	0.00	0.58	0.58	0.58	500
1777065780	0.58	0	0.00	0.58	0.58	0.58	2052
1776979740	0.58	-0.03855	-6.23	0.615	0.615	0.58	13147
1776893280	0.61855	-0.012175	-1.93	0.62705	0.62705	0.61	856
1776806940	0.630725	0.002885	0.46	0.65	0.66098	0.630725	7500
1776720540	0.62784	0.02244	3.71	0.634	0.6348	0.62784	1800
1776460800	0.6054	0.01912	3.26	0.6054	0.6054	0.6054	1000
1776374760	0.58628	0	0.00	0.58628	0.58628	0.58628	0
1776288360	0.58628	0.00568	0.98	0.58628	0.58628	0.58628	10200
1776202140	0.5806	-0.06665	-10.30	0.6885	0.6885	0.5806	27500
1776115740	0.64725	0.11725	22.12	0.56	0.7205	0.56	40777
1775856000	0.53	0.00035	0.07	0.53	0.53	0.53	3500
1775769900	0.52965	0	0.00	0.52965	0.52965	0.52965	0
1775683500	0.52965	-0.02035	-3.70	0.52965	0.52965	0.52965	375
1775596920	0.55	0	0.00	0.55	0.55	0.55	0
1775510520	0.55	0	0.00	0.55	0.55	0.55	0
1775164920	0.55	0.034	6.59	0.5417999	0.7214	0.5417999	12500
1775078400	0.516	0.0764	17.38	0.4685	0.5355	0.4685	14500
1774992540	0.4396	0.0392	9.79	0.4396	0.4396	0.4396	1000
1774905900	0.4004	0	0.00	0.4004	0.4004	0.4004	0
1774646700	0.4004	0	0.00	0.4004	0.4004	0.4004	0
1774560300	0.4004	0	0.00	0.4004	0.4004	0.4004	0
1774473900	0.4004	-0.14415	-26.47	0.4156	0.4156	0.4004	4500
1774339200	0.54455	0	0.00	0.54455	0.54455	0.54455	0
1774252800	0.54455	0	0.00	0.54455	0.54455	0.54455	0