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	-1.319	-7.46505178561	17.669	17.669	16.29	876506	17.14089356	DR
4	-5.66	-25.7155838255	22.01	22.28	16.29	600799	17.75014734	DR
12	-8.56	-34.3637093537	24.91	26.61	16.29	537406	21.8397678	DR
26	-42.61	-72.2693351425	58.96	67.0632	16.29	354880	29.66330582	DR
52	-63.4	-79.4984326019	79.75	89.71	16.29	237840	39.76368593	DR
156	-86.675	-84.1300655181	103.025	109	16.29	128685	57.67798277	DR
260	-95.8817	-85.4319234227	112.2317	117.49	16.29	99156	66.78005811	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
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
1774560480	24.06	-0.53	-2.16	24.885	25.11	23.92	3789344
1774473900	24.59	0.23	0.96	24.655	24.68	24.44	205487
1774387560	24.355	-0.47	-1.87	25.18	25.18	24.13	310641
1774300800	24.82	0.83	3.46	24.5	25.31	24.5	457460
1774041960	23.99	0.12	0.50	24.4	26.61	23.61	492407
1773955740	23.87	-0.09	-0.38	22.83	24.0379	22.83	162557
1773869340	23.96	-1.12	-4.47	24.69	25.1638	23.96	178513
1773782700	25.08	0.16	0.64	24.65	25.28	24.65	318825
1773696120	24.92	0.49	2.01	24.95	25.05	24.78	428351
1773437340	24.43	-0.35	-1.41	24.82	24.97	24.42	348022
1773350400	24.78	-0.54	-2.13	24.91	25.21	24.49	541268
1773264540	25.32	-0.64	-2.47	25.88	25.88	25.16	769289
1773178080	25.96	0.22	0.85	27.25	27.25	25.31	758435
1773091740	25.74	0.59	2.35	25	25.81	24.75	1179603
1772836140	25.15	-0.26	-1.02	25.5	25.5	25.05	304463
1772749680	25.41	-0.08	-0.31	24.82	25.875	24.82	441492
1772663220	25.49	0.22	0.87	24.835	25.55	24.7	293337