Canadian Net Real Estate Investment Trust (PK)【CNNRF】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	0.05	1.06609808102	4.69	4.74	4.61	1692	4.69905733	CS
4	-0.0705	-1.46554412223	4.8105	6.2	4.25	4279	4.88461645	CS
12	0.24	5.33333333333	4.5	6.2	4.25	3133	4.72651649	CS
26	0.74	18.5	4	6.2	3.9	3429	4.4835818	CS
52	0.8	20.3045685279	3.94	6.2	3.73	3455	4.20847529	CS
156	0.64	15.6097560976	4.1	6.2	3.27	5309	3.97619568	CS
260	-1.0061	-17.5092671551	5.7461	6.2	3.27	5231	4.00415575	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
1780694940	4.74	0	0.00	4.74	4.74	4.74	0
1780608540	4.74	0	0.00	4.74	4.74	4.74	0
1780522140	4.74	0.05	1.07	4.61	4.74	4.61	1820
1780435740	4.69	0	0.00	4.69	4.69	4.69	0
1780349340	4.69	0.03	0.54	4.69	4.6982	4.69	1455
1780090080	4.665	-0.03	-0.53	4.69	4.69	4.651	1801
1780003320	4.69	0.06	1.27	4.64	4.69	4.64	2301
1779917340	4.631	-0.03	-0.72	4.66	4.6861	4.6222	18370
1779830940	4.6647999	-0.04	-0.75	4.8	4.8	4.6647999	1401
1779484920	4.7	-0.04	-0.84	4.74	4.74	4.7	1100
1779398880	4.74	0.23	5.10	4.58	4.74	4.58	3940
1779312060	4.51	0	0.00	4.51	4.51	4.51	0
1779225660	4.51	-0.26	-5.37	4.51	4.51	4.51	1122
1779139500	4.7657	0	0.00	4.7657	4.7657	4.7657	0
1778880300	4.7657	0	0.00	4.7657	4.7657	4.7657	0
1778793900	4.7657	-0.13	-2.74	4.25	4.8884999	4.25	11300
1778707380	4.9	-1.3	-20.97	4.8779	4.9	4.7796	3700
1778621340	6.2	1.31	26.76	6.2	6.2	4.8099999	6715
1778534400	4.891	0	0.00	4.891	4.891	4.891	0
1778275200	4.891	0.09	1.90	4.8105	4.891	4.8105	600
1778188920	4.8	0	0.00	4.8	4.8	4.8	0
1778102520	4.8	-0.07	-1.48	4.87	4.87	4.8	1500
1778016000	4.8719	-0.01	-0.17	4.88	4.88	4.8	3000
1777930200	4.88	0	0.00	4.88	4.88	4.88	0
1777671000	4.88	0.18	3.83	4.88	4.88	4.79	900
1777584540	4.7	-0.03	-0.63	4.7	4.7	4.7	1500
1777498140	4.73	-0.06	-1.25	4.73	4.73	4.73	2000
1777411800	4.79	0	0.10	4.79	4.79	4.79	150
1777325400	4.785	0	0.00	4.785	4.785	4.785	200
1777066140	4.785	0	0.00	4.785	4.785	4.785	0
1776979740	4.785	0.1	2.05	4.7	4.785	4.5599999	6898
1776893280	4.689	-0.01	-0.23	4.37	4.689	4.37	1345
1776806940	4.7	-0.03	-0.63	4.7	4.7	4.7	840
1776720000	4.73	0	0.00	4.73	4.73	4.73	0
1776460800	4.73	0	0.00	4.73	4.73	4.73	300
1776374940	4.73	0.01	0.21	4.73	4.73	4.73	300
1776288360	4.72	0.14	3.04	4.7	4.72	4.7	4600
1776202140	4.5805999	0	0.00	4.5805999	4.5805999	4.5805999	0
1776115740	4.5805999	-0.03	-0.64	4.5599999	4.5805999	4.5599999	1100
1775856000	4.61	0	0.11	4.5466	4.61	4.5466	5200
1775770140	4.605	0.06	1.21	4.55	4.605	4.5	10789
1775683500	4.55	0.1	2.25	4.55	4.65	4.55	6220
1775597340	4.45	0	0.00	4.45	4.45	4.45	0
1775510940	4.45	0	0.00	4.45	4.45	4.45	300
1775164920	4.45	0.05	1.14	4.45	4.45	4.45	2000
1775078400	4.4	-0.05	-1.12	4.4	4.4	4.4	200
1774992540	4.45	0.09	2.06	4.455	4.455	4.45	3143
1774906140	4.36	0	0.00	4.36	4.36	4.36	0
1774646940	4.36	-0.1	-2.14	4.35	4.3689	4.35	4550
1774560360	4.4555	0	0.00	4.4555	4.4555	4.4555	0
1774473960	4.4555	0	0.00	4.4555	4.4555	4.4555	0
1774387560	4.4555	0.07	1.49	4.34	4.4555	4.34	6163
1774301160	4.39	0	0.00	4.39	4.39	4.39	0
1774041960	4.39	-0.09	-2.01	4.39	4.39	4.39	1600
1773955740	4.48	0	0.00	4.48	4.48	4.48	0
1773869340	4.48	0	0.00	4.48	4.48	4.48	1600
1773782700	4.48	-0.02	-0.44	4.48	4.48	4.48	300
1773696540	4.5	0	0.00	4.5	4.5	4.5	0
1773437340	4.5	-0	-0.02	4.5	4.5	4.5	3000
1773350400	4.5008	-0.02	-0.42	4.5008	4.5008	4.5008	1252
1773264540	4.5199999	0.02	0.44	4.5199999	4.5199999	4.5199999	700
1773178140	4.5	0	0.00	4.5	4.5	4.5	0
1773091740	4.5	-0.06	-1.32	4.5186	4.5186	4.5	4025
1772836140	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	1350