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	0.1	0.386548125242	25.87	26.324	25.17	45185	25.6752488	DR
4	1.685	6.93843936586	24.285	26.324	23.755	74822	24.95158411	DR
12	6.53	33.5905349794	19.44	26.324	18.82	88094	22.11736129	DR
26	3.323	14.6730251247	22.647	26.324	18.82	85548	21.90654951	DR
52	-0.88	-3.27746741155	26.85	28.06	18.82	75115	22.97268102	DR
156	10.23	64.9936467598	15.74	28.52	14.56	49896	20.88853057	DR
260	13.17	102.890625	12.8	28.52	11.29	41633	19.61571439	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
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
1775683500	20.7	0.8	4.02	21.105	21.11	20.61	76112
1775596800	19.9	0.03	0.15	19.64	20.31	19.57	220381
1775510940	19.87	0.04	0.20	19.75	19.97	19.56	156808
1775164920	19.83	-0.03	-0.15	19.86	19.94	19.59	106563
1775078400	19.86	0.21	1.07	19.895	20.03	19.8408	100777
1774992540	19.65	0.77	4.08	19.5	19.84	19.416	199598
1774906080	18.88	-0.09	-0.47	19.03	19.07	18.82	188964
1774646940	18.97	0.04	0.21	18.98	19.1012	18.93	87170
1774560480	18.93	-0.44	-2.27	19.44	19.44	18.93	150599
1774473900	19.37	-0.44	-2.22	18.85	19.54	18.85	115652
1774387560	19.81	-0.33	-1.64	19.73	19.89	19.64	142392
1774300800	20.14	0.87	4.51	19.8	20.205	19.8	150450
1774041960	19.27	-0.44	-2.23	19.505	19.505	19.132	191466
1773955740	19.71	-0.2	-1.00	19.4016	19.9	19.4016	65723