Cyanotech Corp Common Stock (ID)【CYAN】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	-0.00297	-0.737027570291	0.40297	0.40297	0.39	4250	0.39470471	CS
4	-0.13	-24.5283018868	0.53	0.53	0.37	2464	0.45449557	CS
12	0.089	28.6173633441	0.311	0.55	0.23	3721	0.34554674	CS
26	-0.05	-11.1111111111	0.45	0.55	0.23	7699	0.40879788	CS
52	-0.01103	-2.68350242075	0.41103	0.574	0.21	6980	0.38477317	CS
156	0.28	233.333333333	0.12	0.89	0.12	9653	0.4154302	CS
260	0.28	233.333333333	0.12	0.89	0.12	9653	0.4154302	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
1781299620	0.4	0	0.00	0.4	0.4	0.4	0
1781213220	0.4	0.01	2.56	0.4	0.4	0.4	3999
1781126940	0.39	-0.05	-11.36	0.40297	0.40297	0.39	4501
1781040540	0.44	0	0.00	0.44	0.44	0.44	0
1780954140	0.44	0	0.00	0.44	0.44	0.44	0
1780694940	0.44	0	0.00	0.44	0.44	0.44	0
1780608540	0.44	0	0.00	0.44	0.44	0.44	0
1780522140	0.44	0	0.00	0.44	0.44	0.44	0
1780435740	0.44	0	0.00	0.44	0.44	0.44	0
1780349340	0.44	0.07	18.92	0.44	0.44	0.44	334
1780090080	0.37	-0.1499	-28.83	0.37	0.37	0.37	250
1780003740	0.5199	0	0.00	0.5199	0.5199	0.5199	0
1779917340	0.5199	0	0.00	0.5199	0.5199	0.5199	0
1779830940	0.5199	0	0.00	0.4	0.5199	0.37	3476
1779484920	0.5199	-0.0001	-0.02	0.5199	0.5199	0.5199	463
1779398400	0.52	0	0.00	0.52	0.52	0.52	0
1779312000	0.52	0	0.00	0.52	0.52	0.52	0
1779225600	0.52	0	0.00	0.52	0.52	0.52	0
1779139200	0.52	0	0.00	0.52	0.52	0.52	0
1778880000	0.52	-0.03	-5.45	0.53	0.53	0.38	4222
1778794140	0.55	0	0.00	0.55	0.55	0.55	0
1778707740	0.55	0	0.00	0.55	0.55	0.55	0
1778621340	0.55	0.1384	33.62	0.38	0.55	0.38	1252
1778534940	0.4116	0.0225	5.78	0.34	0.4116	0.34	3404
1778275800	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1778189400	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1778103000	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1778016600	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777930200	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777671000	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777584600	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777498200	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777411800	0.3891	0	0.00	0.3891	0.3891	0.3891	40
1777325400	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1777066080	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1776979680	0.3891	0	0.00	0.3891	0.3891	0.3891	0
1776893280	0.3891	0.013002	3.46	0.3305	0.3891	0.3305	900
1776806940	0.376098	0.046098	13.97	0.35955	0.376098	0.35955	359
1776720540	0.33	0	0.00	0.3895	0.3895	0.33	1100
1776460800	0.33	-0.0595	-15.28	0.33	0.33	0.33	147
1776374940	0.3895	0	0.00	0.3895	0.3895	0.3895	2200
1776288360	0.3895	0.05364	15.97	0.35	0.3895	0.33	9250
1776202140	0.33586	0	0.00	0.33586	0.33586	0.33586	0
1776115740	0.33586	0.01586	4.96	0.322	0.3898	0.3001	8970
1775856000	0.32	-0.0698	-17.91	0.338846	0.338846	0.32	423
1775770140	0.3898	0.0898	29.93	0.3	0.3898	0.3	3657
1775683500	0.3	0	0.00	0.3	0.3	0.3	1144
1775596800	0.3	0	0.00	0.374	0.3995	0.28	18014
1775510520	0.3	0	0.00	0.3	0.3	0.3	0
1775164920	0.3	0	0.00	0.3	0.3	0.2325	12728
1775078940	0.3	0	0.00	0.3	0.3	0.3	0
1774992540	0.3	0	0.00	0.23	0.3	0.23	4200
1774906080	0.3	0.01	3.45	0.3	0.3	0.3	100
1774646880	0.29	0	0.00	0.29	0.29	0.29	0
1774560480	0.29	0	0.00	0.29	0.29	0.29	1999
1774473900	0.29	0	0.00	0.34	0.34	0.29	1700
1774387560	0.29	-0.06	-17.14	0.3035	0.3035	0.29	19036
1774300800	0.35	0.039	12.54	0.2901	0.35	0.2901	5395
1774041960	0.311	-0.039	-11.14	0.311	0.35	0.29	2101
1773955500	0.35	0	0.00	0.35	0.35	0.35	0
1773869100	0.35	0	0.00	0.35	0.35	0.35	0
1773782700	0.35	0.05	16.67	0.2651	0.35	0.2651	638
1773696120	0.3	-0.04	-11.76	0.31512	0.35	0.28255	6525