Casio Computer Ltd (PK)【CSIOY】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	-1.0988	-0.958645960565	114.62	120.45	109.83	5	111.205	DR
4	12.6712	12.5644025781	100.85	120.45	95.29	22	105.3623988	DR
12	25.6182	29.1437152316	87.903	120.45	83.6	138	93.77732261	DR
26	31.9612	39.1873467386	81.56	120.45	78.73	121	90.22529686	DR
52	40.9417	56.4094544603	72.5795	120.45	71.915	146	85.66281653	DR
156	27.4962	31.9630340017	86.025	120.45	67.46	76	84.05305043	DR
260	-59.2288	-34.2858465991	172.75	180	67.46	146	103.55337617	DR

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
1780694940	113.5212	3.55	3.23	110.8695	113.5212	110.8695	11
1780608540	109.97	-7.56	-6.43	120.45	120.45	109.83	13
1780522140	117.525	2.91	2.53	117.525	117.525	117.525	2
1780435740	114.62	8.8	8.32	114.62	114.62	114.62	1
1780348920	105.82	0	0.00	105.82	105.82	105.82	0
1780089720	105.82	0	0.00	105.82	105.82	105.82	0
1780003320	105.82	-8.73	-7.62	115.36	115.36	105.82	6
1779917340	114.55	8.85	8.37	104.88	114.55	104.88	3
1779830940	105.6995	0.17	0.16	108	108.75	105.6995	232
1779484920	105.5324	10.06	10.54	105.5324	105.5324	105.5324	1
1779398880	95.47	-13.4	-12.31	95.29	95.47	95.29	5
1779312540	108.87	0	0.00	108.87	108.87	108.87	0
1779226140	108.87	0	0.00	108.87	108.87	108.87	0
1779139740	108.87	-3.51	-3.12	108.87	108.87	108.87	3
1778880000	112.38	11.46	11.36	112.38	112.38	112.38	3
1778793900	100.92	-8.01	-7.35	111.65	111.65	100.92	12
1778707380	108.928	5.79	5.61	109.3	109.3	108.928	10
1778621340	103.14	2	1.98	103.14	103.14	103.14	6
1778534940	101.14	0.29	0.29	101.14	101.14	101.14	16
1778275200	100.85	-2.14	-2.08	100.85	100.85	100.85	19
1778188800	102.99	-0.36	-0.35	100.09	102.99	100.09	3
1778102520	103.35	2.96	2.95	103.35	103.35	103.35	1
1778016540	100.3867	0	0.00	100.3867	100.3867	100.3867	0
1777930140	100.3867	-0.87	-0.86	100.3867	100.3867	100.3867	1
1777671000	101.26	2.88	2.92	101.26	101.26	101.26	1
1777584540	98.385	0	0.00	98.385	98.385	98.385	0
1777498140	98.385	-1.54	-1.54	98.385	98.385	98.385	2
1777411800	99.922	-1.26	-1.25	99.56	99.922	99.56	4
1777325400	101.185	-6.79	-6.28	98.99	101.185	98.99	11
1777065780	107.97	-1.03	-0.94	107.97	107.97	107.97	4
1776979740	109	0	0.00	103.99	109	103.99	3
1776893280	109	6.01	5.84	101.76	109	101.76	2
1776806940	102.99	-2.28	-2.17	102.99	102.99	102.99	3
1776720540	105.27	-4.37	-3.98	102.9	105.27	102.9	7
1776460800	109.635	-2.85	-2.54	109.635	109.635	109.635	12
1776374940	112.4892	3.2	2.93	111.215	112.4892	111.215	6
1776288360	109.29	2.79	2.62	109.29	109.29	109.29	1
1776202140	106.5	-2.65	-2.43	107.465	107.465	106.5	10
1776115740	109.15	5.08	4.88	109.17	109.17	109.15	8
1775856000	104.07	-1.77	-1.67	104.205	109	104.07	23
1775770140	105.8425	3.54	3.46	103.4	105.8425	99.37	29
1775683500	102.3	-3.1	-2.94	102.3	102.85	102.3	16
1775596800	105.4	8.92	9.25	101.3	105.4	101.3	80
1775510940	96.48	-2.81	-2.83	105.05	105.05	96.48	23
1775164920	99.29	9.36	10.41	94.01	99.29	94.01	1518
1775078940	89.93	0	0.00	89.93	89.93	89.93	0
1774992540	89.93	0.2	0.22	89.93	89.93	89.93	10
1774906080	89.73	-2.32	-2.52	92	92	89.73	4
1774646940	92.05	-4.55	-4.71	83.61	92.05	83.6	40
1774560480	96.6	5.36	5.87	96.103	96.6	96.103	25
1774473900	91.24	2.46	2.77	91.24	91.24	91.24	201
1774387560	88.78	-0.45	-0.50	87.4	88.78	87.4	113
1774300800	89.225	-0.48	-0.53	89.225	89.225	89.225	115
1774041960	89.7	0.15	0.17	89.7	89.7	89.7	21
1773955740	89.552	-3.25	-3.50	90.7	92.515	89.552	12
1773869340	92.8	2	2.20	92.8	92.8	92.8	3
1773782700	90.8	1.76	1.97	90.51	91.55	90.51	4394
1773696120	89.045	-0.22	-0.24	89.045	89.045	89.045	3
1773437340	89.26	-0.11	-0.12	87.903	89.34	87.903	4
1773350400	89.37	1.23	1.39	87.54	89.505	87.54	13
1773264540	88.145	0	0.00	88.145	88.145	88.145	0
1773178140	88.145	0	0.00	88.145	88.145	88.145	0
1773091740	88.145	1.1	1.26	88.015	88.145	88.015	7