Csl Ltd (QX)【CSLLY】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	0.12	0.604229607251	19.86	20.549	19	673343	19.86547973	DR
4	3.228	19.2693409742	16.752	20.549	16.01	540980	18.3027776	DR
12	-3.57	-15.1592356688	23.55	25.84	16.01	513694	20.13061414	DR
26	-37.86	-65.4564315353	57.84	67.0632	16.01	401064	26.45755267	DR
52	-60.97	-75.3180975911	80.95	89.71	16.01	264668	36.41091842	DR
156	-73.37	-78.5966791644	93.35	109	16.01	138542	54.45560206	DR
260	-92.43	-82.2257806245	112.41	117.24	16.01	105118	63.59539349	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
1782509280	19.98	-0.47	-2.30	19.87	20.03	19.81	375227
1782422460	20.45	0.54	2.71	20.54	20.549	20.23	357135
1782336000	19.91	0.32	1.63	19.91	20.15	19.65	682044
1782250140	19.59	-0.29	-1.46	19.66	19.84	19.44	907368
1782163500	19.88	0.88	4.63	19.86	20	19	746823
1781818140	19	0.59	3.20	18.5	19.2	18.5	371663
1781731740	18.41	-0.38	-2.02	18.9399	19.23	18.41	819199
1781645340	18.79	0.15	0.80	18.886	18.89	18.7332	422686
1781558940	18.64	-0.42	-2.20	19.06	19.445	18.57	822793
1781299740	19.06	-0.08	-0.42	19	19.13	18.39	270710
1781213220	19.14	1.19	6.63	18.77	19.23	18.77	456080
1781126940	17.95	0.52	2.98	17.938	18.2	17.9	231200
1781040540	17.43	0.35	2.05	17.53	18.15	16.01	492040
1780954140	17.08	-0.04	-0.23	17.169	17.26	17.04	640085
1780694940	17.12	0.49	2.95	17.2201	17.39	17	420549
1780608540	16.629999	0.28	1.71	16.55	16.69	16.54	441035
1780522140	16.35	-0.28	-1.68	16.48	16.48	16.29	322903
1780435740	16.629999	-0.17	-1.01	16.625	16.750699	16.53	627135
1780349340	16.8	-0.61	-3.50	16.719999	17.61	16.64	498718
1780090080	17.41	0.02	0.12	16.751999	17.47	16.751999	748457
1780003320	17.39	-0.34	-1.92	17.669	17.669	17	2185316
1779917340	17.73	0.32	1.84	17.69	17.84	17.56	706952
1779830940	17.41	-0.28	-1.58	17.2475	17.46	17.21	570465
1779484920	17.69	-0.16	-0.90	17.7188	17.78	17.61	363251
1779398880	17.85	0.04	0.22	17.72	17.96	17.695	402037
1779312300	17.81	0.43	2.47	17.4501	17.92	17.45	272049
1779225660	17.38	0.11	0.64	17.4015	17.547	17.38	644115
1779139740	17.27	-0.14	-0.80	17.35	17.35	17.1391	599341
1778880000	17.41	-0.14	-0.80	17.5	17.51	17.059	242516
1778793900	17.55	-0.24	-1.35	17.63	17.92	17.53	704963
1778707380	17.79	0.04	0.23	17.68	18.02	17.66	378964
1778621340	17.75	-0.35	-1.93	17.78	17.8	17.64	805331
1778534940	18.1	-3.61	-16.63	18.41	18.42	17.7765	496714
1778275200	21.71	-0.1	-0.46	21.67	21.79	21.64	296533
1778188800	21.81	-0.92	-4.05	22.01	22.28	21.75	549421
1778102520	22.73	0.35	1.56	22.54	22.81	22.54	189895
1778016000	22.38	0.19	0.86	22.46	22.46	22.315	273313
1777930140	22.19	-0.21	-0.94	22.32	22.56	22.14	364769
1777671000	22.4	-0.13	-0.58	22.386	22.65	22.33	112868
1777584540	22.53	0.29	1.30	22.38	22.8	22.3	478059
1777498140	22.24	-0.8	-3.47	21.61	22.41	21.61	226972
1777411800	23.04	-0.51	-2.17	23.11	23.19	22.99	440976
1777325400	23.55	0.4	1.73	23.56	24.06	23.44	426754
1777065780	23.15	0.3	1.31	23.1	23.26	22.97	208842
1776979740	22.85	-0.19	-0.82	22.9985	23.16	22.66	504527
1776893280	23.04	-1.08	-4.48	23.2	23.2	22.97	193930
1776806940	24.12	-0.63	-2.55	24.535	24.54	24.11	238333
1776720540	24.75	-0.04	-0.16	23.62	24.81	23.62	435182
1776460800	24.79	0.12	0.49	24.88	24.98	24.74	256652
1776374940	24.67	-0.73	-2.87	25.4	25.4	24.6	1591453
1776288360	25.4	0.65	2.61	25.84	25.84	24.9075	1325686
1776202140	24.755	0.15	0.59	24.63	24.82	24.585	371218
1776115740	24.61	-0.11	-0.44	23.25	24.66	23.25	515969
1775856000	24.72	-0.26	-1.04	24.708	24.932	24.65	120179
1775770140	24.98	-0.15	-0.60	23.7	25.54	23.7	273935
1775683500	25.13	0.48	1.97	25.092	25.25	24.9	140197
1775596800	24.645	0.27	1.13	24.295	24.66	24.18	664758
1775510940	24.37	0.17	0.70	23.55	24.53	23.55	429475
1775164920	24.2	-0.61	-2.46	23.83	24.31	23.83	332761
1775078400	24.81	0.26	1.06	24.65	24.84	24.12	246932
1774992540	24.55	0.53	2.21	24.13	24.55	23.19	558815
1774906080	24.02	-0.32	-1.31	24.243	24.35	23.75	652111
1774646940	24.34	0.28	1.16	24.1195	24.46	24.1195	946911