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	-0.483870967742	86.8	86.8	86.38	31292	86.79959734	CS
4	12.24	16.509306717	74.14	86.8	71.9201	11304	80.87229095	CS
12	-15.5	-15.2139772281	101.88	101.88	63.84	4669	78.06527744	CS
26	-26.47	-23.4559149313	112.85	132.525	63.84	4899	94.07799528	CS
52	-73.505	-45.9736685743	159.885	184.09	63.84	3395	103.04613751	CS
156	-89.89	-50.9956317014	176.27	210.49	63.84	1783	123.36880318	CS
260	-124.12	-58.9643705463	210.5	234	63.84	1367	135.75260737	CS

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
1783718940	86.38	0	0.00	86.38	86.38	86.38	0
1783632540	86.38	0	0.00	86.38	86.38	86.38	0
1783546140	86.38	0	0.00	86.38	86.38	86.38	0
1783459740	86.38	-0.42	-0.48	86.4282	86.4282	86.38	60
1783373340	86.8	3.62	4.35	86.8	86.8	86.8	62524
1783027740	83.179	3.04	3.79	83.179	83.179	83.179	1949
1782941100	80.14	0	0.00	80.14	80.14	80.14	0
1782854700	80.14	0	0.00	80.14	80.14	80.14	0
1782768300	80.14	-0.07	-0.09	80.14	80.14	80.14	102
1782509280	80.21	3.36	4.37	77.86	80.36	77.86	2569
1782422400	76.85	0	0.00	76.85	76.85	76.85	0
1782336000	76.85	0.8	1.05	76.85	76.85	76.85	60146
1782250140	76.05	0.14	0.18	76.05	76.05	76.05	30
1782163500	75.91	2.16	2.93	75.91	75.91	75.91	77
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