CNB Bank Shares Inc (QX)【CNBN】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	0	18.3	18.3	18.3	1660	18.3	CS
4	-0.21	-1.13452188006	18.51	18.51	18.1	6351	18.26165875	CS
12	-0.5	-2.65957446809	18.8	19.3	18.1	3842	18.33071878	CS
26	0.25	1.38504155125	18.05	19.3	17.6	2456	18.33232311	CS
52	1.05	6.08695652174	17.25	19.3	17	2145	17.88807171	CS
156	-11.7	-39	30	30	13.1	1385	17.65326031	CS
260	-0.1	-0.54347826087	18.4	30	13.1	1325	18.33635535	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
1740522540	18.3	0	0.00	18.3	18.3	18.3	0
1740436140	18.3	0	0.00	18.3	18.3	18.3	0
1740176940	18.3	0	0.00	18.3	18.3	18.3	0
1740090540	18.3	0	0.00	18.3	18.3	18.3	0
1740004140	18.3	0	0.00	18.3	18.3	18.3	0
1739917740	18.3	0	0.00	18.3	18.3	18.3	1660
1739571720	18.3	0	0.00	18.3	18.3	18.3	0
1739485320	18.3	0	0.00	18.3	18.3	18.3	0
1739398920	18.3	0	0.00	18.3	18.3	18.3	100
1739312400	18.3	0	0.00	18.3	18.3	18.3	0
1739226000	18.3	0	0.00	18.3	18.3	18.3	0
1738966800	18.3	0	0.00	18.3	18.3	18.3	0
1738880400	18.3	0	0.00	18.3	18.3	18.3	0
1738794000	18.3	0.05	0.27	18.3	18.3	18.3	100
1738708080	18.25	0	0.00	18.25	18.25	18.25	0
1738621680	18.25	0	0.00	18.25	18.25	18.25	0
1738362480	18.25	0	0.00	18.25	18.25	18.25	0
1738276080	18.25	-0.15	-0.82	18.4	18.4	18.1	34516
1738189740	18.4	-0.11	-0.59	18.5	18.5	18.4	898
1738103280	18.51	0.11	0.60	18.51	18.51	18.51	833
1738016820	18.4	0	0.00	18.4	18.4	18.4	0
1737757620	18.4	0	0.00	18.4	18.4	18.4	0
1737671220	18.4	0	0.00	18.4	18.4	18.4	2600
1737584880	18.4	0	0.00	18.4	18.4	18.4	0
1737498480	18.4	0	0.00	18.4	18.4	18.4	0
1737152880	18.4	0.05	0.27	18.4	18.4	18.4	1722
1737066120	18.35	0	0.00	18.35	18.35	18.35	0
1736979720	18.35	-0.35	-1.87	19.015	19.015	18.35	2087
1736893740	18.7	0	0.00	18.7	18.7	18.7	0
1736807340	18.7	0	0.00	18.7	18.7	18.7	0
1736548140	18.7	0	0.00	18.7	18.7	18.7	0
1736375340	18.7	0	0.00	18.7	18.7	18.7	0
1736288940	18.7	-0.3	-1.58	19.3	19.3	18.7	4162
1736202360	19	0	0.00	19	19	19	0
1735943160	19	0	0.00	19	19	19	0
1735856760	19	0	0.00	19	19	19	0
1735683960	19	0	0.00	19	19	19	0
1735597560	19	0	0.00	19	19	19	0
1735338360	19	0	0.00	19	19	19	0
1735251960	19	0	0.00	19	19	19	0
1735079160	19	0	0.00	19	19	19	0
1734992760	19	0	0.00	19	19	19	0
1734733560	19	0	0.00	19	19	19	0
1734647160	19	0	0.00	19	19	19	0
1734560760	19	0	0.00	19	19	19	0
1734474360	19	0	0.00	19	19	18.973	300
1734388140	19	0.2	1.06	19	19	19	500
1734128700	18.8	0	0.00	18.8	18.8	18.8	0
1734042300	18.8	0	0.00	18.8	18.8	18.8	0
1733955900	18.8	0	0.00	18.8	18.8	18.8	0
1733869500	18.8	0	0.00	18.8	18.8	18.8	0
1733783100	18.8	0	0.00	18.8	18.8	18.8	0
1733523900	18.8	0	0.00	18.8	18.8	18.8	0
1733437500	18.8	0	0.00	18.8	18.8	18.8	0
1733351100	18.8	0	0.00	18.8	18.8	18.8	0
1733264700	18.8	0.05	0.27	18.8	18.8	18.8	468
1733178540	18.75	0	0.00	18.75	18.75	18.75	0
1732919340	18.75	0	0.00	18.75	18.75	18.75	0
1732746540	18.75	0	0.00	18.9325	19	18.75	1066
1732660140	18.75	0	0.00	18.75	18.75	18.75	294