Csl Ltd (QX)【CMXHF】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	-0.42	-0.566266684643	74.17	76.24	71.9201	3766	74.18545059	CS
4	3.75	5.35714285714	70	76.24	63.84	3095	71.45175198	CS
12	-25.93	-26.0132423756	99.68	101.88	63.84	2242	76.96954753	CS
26	-45.825	-38.3232280995	119.575	132.525	63.84	4504	101.14669818	CS
52	-82.00644	-52.6504329452	155.75644	184.09	63.84	2851	107.73765909	CS
156	-116.54	-61.2433653897	190.29	210.49	63.84	1588	128.9542799	CS
260	-155.75	-67.8649237473	229.5	234	63.84	1234	141.77297814	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	73.75	1.37	1.89	73.81	76.24	73.75	1950
1781731740	72.38	-2.09	-2.80	73	73	72.38	505
1781645340	74.465	-0.72	-0.95	71.9201	74.465	71.9201	41
1781558940	75.1818	1.04	1.41	75.845	75.845	75.1818	1625
1781299740	74.14	-0.03	-0.04	74.14	74.14	73.58	15379
1781213220	74.17	0.37	0.50	74.17	74.17	74.17	1281
1781126940	73.8	6.25	9.25	71	73.8	69.42	7568
1781040540	67.55	-3.11	-4.40	67.95	72.56	67.55	2482
1780954140	70.66	0.12	0.17	70.72	70.72	70.66	629
1780694940	70.54	4.29	6.48	66.819999	70.54	66.819999	704
1780608540	66.25	-0.24	-0.36	63.84	66.25	63.84	713
1780522140	66.489999	-0.01	-0.02	66	66.489999	65.14	6431
1780435740	66.5	-0.31	-0.47	63.99	68.84	63.99	349
1780349340	66.813999	-1.39	-2.03	70.04	70.04	65.31	1602
1780090080	68.2	-2.24	-3.18	68.2	68.2	68.2	268
1780003320	70.44	1.56	2.26	72.33	72.49	70.44	347
1779917340	68.88	-3.72	-5.12	68.25	68.88	68.25	4881
1779830940	72.6	3.33	4.81	67.78	72.6	67.78	9059
1779484920	69.2701	-4.28	-5.82	70	71.59	69.2701	4825
1779398880	73.55	1.94	2.71	70	73.55	70	119
1779312300	71.6075	3.1	4.52	68.01	71.6075	68	4051
1779225660	68.5076	-0.49	-0.71	67.74	68.5076	67.74	776
1779139740	69	-1.5	-2.13	71.62	71.62	69	151
1778880000	70.5	-0.5	-0.70	71	72.28	70	1695
1778793900	71	0.79	1.13	71	73.16	71	808
1778707380	70.21	1.51	2.20	70	71.5	70	2367
1778621340	68.7	-7.41	-9.74	69.26	72	68.7	20579
1778534940	76.11	-10.89	-12.52	72	76.26	72	1151
1778275200	87	-2.11	-2.37	87	87	87	35
1778188800	89.1123	-0.89	-0.99	90	90	87.21	7492
1778102520	90	-1.14	-1.25	91.75	91.75	90	487
1778016540	91.14	0	0.00	91.14	91.14	91.14	0
1777930140	91.14	1.18	1.31	87.66	91.18	86.71	263
1777671000	89.96	3.12	3.59	88.42	91.42	87.51	809
1777584540	86.84	0	0.00	86.84	86.84	86.84	0
1777498140	86.84	-3.65	-4.03	90	90	86.84	654
1777411800	90.49	-4.64	-4.88	90.49	90.49	90.49	242
1777325400	95.1284	3.4	3.70	92.88	97.7	92.88	1700
1777065780	91.73	-0.66	-0.71	91.64	91.73	91.64	32
1776979740	92.385	1.19	1.30	89.65	92.385	89.65	317
1776893280	91.2	-7.63	-7.72	94	94	91.2	176
1776806940	98.83	-0.66	-0.66	98	98.83	98	265
1776720540	99.49	2.06	2.11	96.99	101.84	96.99	138
1776460800	97.43	-2.89	-2.88	101.88	101.88	97.43	1030
1776374940	100.32	3.63	3.75	96.28	100.32	96.28	43
1776288360	96.69	-4.48	-4.43	97.36	97.36	96.69	4006
1776202140	101.17	2.74	2.78	96.06	101.17	96.06	481
1776115740	98.4335	1.92	1.99	98.8725	100.04	95.37	1091
1775856000	96.51	-1.73	-1.76	99.84	100.83	96.2	1012
1775769900	98.239	0	0.00	98.239	98.239	98.239	0
1775683500	98.239	9.94	11.26	95.53	100.2	95.53	3821
1775596800	88.3	-10.89	-10.98	88.3	88.3	88.3	2551
1775510940	99.19	3.63	3.79	94.52	99.44	94.52	147
1775164920	95.5634	-0.93	-0.96	93.25	95.5634	93.25	323
1775078400	96.49	-0.73	-0.75	96.49	96.49	96.46	1593
1774992540	97.22	1.41	1.47	97.038	97.22	95.12	948
1774906080	95.815	0.25	0.27	94.95	99.07	94.95	1933
1774646940	95.56	-0.45	-0.47	98.5	98.5	95.56	420
1774560480	96.01	-2.69	-2.73	99.68	99.68	95.51	934
1774473900	98.7	2	2.07	95.77	100.39	95.77	204
1774387560	96.7	-0.79	-0.81	94.2801	97.69	94.27	624
1774300800	97.49	-0.46	-0.47	97.49	97.49	97.49	15742