Computershare Ltd (PK)【CMSQY】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	0.515	1.92595362752	26.74	28.082	26.32	41340	26.82163803	DR
4	1.385	5.3536915346	25.87	28.082	25.17	44868	25.97118194	DR
12	5.69	26.3853466265	21.565	28.082	20.935	67070	23.72850107	DR
26	4.665	20.6507304117	22.59	28.082	18.82	83106	22.05160125	DR
52	1.05	4.00686891815	26.205	28.082	18.82	76858	23.04369011	DR
156	11.668	74.8572528389	15.587	28.52	14.56	50021	21.03842615	DR
260	15.32	128.36196062	11.935	28.52	11.29	42011	19.69148183	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783545840	26.91	0.27	1.03	26.79	27.01	26.32	39975
1783459740	26.636	-0.62	-2.29	27	27.22	26.63	79492
1783373340	27.26	0.55	2.06	27.4375	28.082	27.15	29723
1783027740	26.71	0.02	0.06	26.74	27.43	26.584	16168
1782941280	26.695	0.2	0.74	26.53	26.74	26.4	35135
1782854880	26.5	1.11	4.37	26.3625	26.5	26.325	33385
1782768300	25.39	-0.07	-0.27	25.48	25.48	25.29	35877
1782509280	25.46	-0.4	-1.55	25.8435	25.8435	25.4	90345
1782422460	25.86	0.24	0.94	25.94	25.94	25.74	48472
1782336000	25.62	0.08	0.31	26.085	26.085	25.49	29822
1782250140	25.54	-0.2	-0.78	25.52	25.61	25.47	44663
1782163500	25.74	-0.23	-0.89	25.85	25.85	25.74	63421
1781818140	25.97	0.53	2.08	26	26.09	25.95	35226
1781731740	25.44	-0.1	-0.39	25.74	25.82	25.41	39284
1781645340	25.54	0.35	1.39	25.55	25.61	25.49	35553
1781558940	25.19	-0.82	-3.15	25.305	25.6438	25.17	63282
1781299740	26.01	-0.26	-0.99	25.86	26.08	25.51	28710
1781213220	26.27	1.07	4.25	25.87	26.324	25.85	59095
1781126940	25.2	0.09	0.36	25.514	25.514	25.2	58450
1781040540	25.11	0.55	2.24	25.2201	25.3422	24.75	396686
1780954140	24.56	0.04	0.16	24.751	24.78	24.15	61411
1780694940	24.52	-0.24	-0.97	24.81	25.27	24.442	32846
1780608540	24.76	-0.09	-0.36	25.18	25.18	24.6662	67616
1780522140	24.85	-0.3	-1.19	24.8745	24.9243	24.84	87708
1780435740	25.15	0.08	0.32	25.17	25.204	25.11	71243
1780349340	25.07	0.21	0.84	24.935	25.19	24.89	54849
1780090080	24.86	0.13	0.53	24.865	24.989	24.77	85393
1780003320	24.73	0.55	2.27	24.5	24.75	24.48	60973
1779917340	24.18	0.15	0.62	25.19	25.19	24.14	71207
1779830940	24.03	-0.15	-0.62	23.8	24.03	23.755	58610
1779484920	24.18	0.05	0.21	24.11	24.18	24.025	35380
1779398880	24.13	-0.31	-1.27	24.285	24.4	24.13	53326
1779312300	24.44	0.89	3.78	24.28	24.45	24.08	62132
1779225660	23.55	0.35	1.53	23.62	23.66	23.4875	73431
1779139740	23.196	1.12	5.08	23.18	23.25	23.06	122233
1778880000	22.075	0.36	1.63	22.125	22.18	22.04	54436
1778793900	21.72	0.13	0.60	21.76	21.85	21.71	107492
1778707380	21.59	0.15	0.70	21.49	21.61	21.42	116727
1778621340	21.44	-0.7	-3.16	21.39	21.5	21.31	143775
1778534940	22.14	-0.14	-0.64	22.3	22.8825	22.12	68034
1778275200	22.282	0.17	0.78	22.245	22.29	22.18	59734
1778188800	22.11	-0.87	-3.76	21.61	22.35	21.61	102549
1778102520	22.975	0.42	1.87	22.92	23.01	22.92	29427
1778016000	22.5525	0.55	2.51	22.02	22.8575	22.02	46072
1777930140	22	-0.17	-0.77	22.15	22.22	21.94	62762
1777671000	22.17	0.1	0.45	22.11	22.25	22.1	32039
1777584540	22.07	0.84	3.96	21.94	22.1	21.87	70516
1777498140	21.23	0.07	0.33	21.575	21.812	21.06	63865
1777411800	21.16	-0.01	-0.05	21.0095	21.17	20.935	88006
1777325400	21.17	-0.25	-1.17	21.617	21.68	21.17	82146
1777065780	21.42	-0.18	-0.83	21.4	21.53	21.3755	41211
1776979740	21.6	0.06	0.28	22.02	22.0365	21.465	51705
1776893280	21.54	-0.2	-0.92	21.53	21.54	21.35	132399
1776806940	21.74	-0.19	-0.87	21.986	22	21.73	31807
1776720540	21.93	-0.27	-1.22	21.89	21.9835	21.85	90287
1776460800	22.2	0.67	3.11	22.29	22.38	22.16	41577
1776374940	21.53	0.15	0.70	21.565	21.61	21.47	45289
1776288360	21.38	0.15	0.68	22.1	22.1	21.2925	40582
1776202140	21.235	0.02	0.07	21.15	21.27	21.15	80215
1776115740	21.22	0.43	2.07	19.94	21.32	19.94	336349
1775856000	20.79	0.06	0.29	21.11	21.265	20.75	45106
1775770140	20.73	0.03	0.14	20.46	20.73	20.44	78948