Chapters Group AG (PK)【MDCKF】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	-1.0964	-2.96244258309	37.01	37.435	35.9136	4219	36.04975704	CS
4	-0.5664	-1.55263157895	36.48	39.191	34.29	2621	35.73510727	CS
12	-1.2964	-3.48400967482	37.21	41.105	32.0975	6503	36.24040442	CS
26	-8.0064	-18.2295081967	43.92	50.31	30.1755	10847	35.96050931	CS
52	-12.9021	-26.4302263411	48.8157	57.15	30.1755	6648	37.04182377	CS
156	29.9409	501.295896328	5.9727	57.15	5.9727	5293	36.79164484	CS
260	29.9409	501.295896328	5.9727	57.15	5.9727	5196	36.79164484	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	35.9136	-1.52	-4.06	35.9136	35.9136	35.9136	13925
1780608540	37.435	1.3	3.58	37.0116	37.435	37.0116	1316
1780522140	36.14	0	0.00	36.14	36.14	36.14	0
1780435740	36.14	0.05	0.14	36.14	36.14	36.14	145
1780349340	36.09	-0.4	-1.10	37.01	37.26	36.09	1489
1780090080	36.49	0.26	0.72	37	37	36.49	503
1780003320	36.23	-2.96	-7.56	38.45	38.45	36.23	2399
1779917340	39.191	2.23	6.04	39.191	39.191	39.191	491
1779830940	36.9575	0.05	0.13	37.79	37.865	36.9575	2630
1779484920	36.91	1.77	5.05	36.91	36.91	36.91	100
1779398460	35.137	0	0.00	35.137	35.137	35.137	0
1779312060	35.137	0	0.00	35.137	35.137	35.137	0
1779225660	35.137	-1.9	-5.12	37	37	35.137	4676
1779139740	37.035	-0.19	-0.50	37.025	37.035	37.025	655
1778880300	37.22	0	0.00	37.22	37.22	37.22	0
1778793900	37.22	2.52	7.26	37.22	37.22	37.22	270
1778707380	34.7	0	0.00	34.7	34.7	34.7	148
1778621340	34.7	-1.78	-4.88	34.5	34.7	34.29	10160
1778534940	36.48	0.18	0.50	36.48	36.48	36.48	414
1778275200	36.3	-1.7	-4.47	36.3	36.3	36.3	1030
1778188800	38	1.64	4.51	38	38	38	3609
1778102520	36.36	0.46	1.28	36.36	36.36	36.36	13681
1778016000	35.9	1.1	3.16	35.9	35.9	35.9	10690
1777930140	34.8	0.82	2.43	34.7564	34.989	34.7564	26721
1777671000	33.975	-0.03	-0.07	33.975	33.975	33.975	262
1777584540	34	0	0.00	33.97	34	33.97	19436
1777498140	34	1.9	5.93	34	34	34	11354
1777411800	32.097499	-0.93	-2.82	33	33	32.097499	9358
1777325400	33.03	0.03	0.09	33	33.06	33	13391
1777065780	33	-1.3	-3.79	32.799999	33	32.247999	38454
1776979740	34.3	-0.7	-2.00	34.3	34.3	34.3	6351
1776893280	35	-0.99	-2.75	35.5	35.5	35	8163
1776806940	35.99	-0	-0.01	35.99	35.99	35.99	1798
1776720000	35.992	0	0.00	35.992	35.992	35.992	0
1776460800	35.992	-0.5	-1.36	37	37	35.992	3603
1776374940	36.488	0.94	2.64	35.55	36.488	35.55	250
1776288360	35.55	-1.2	-3.27	35.55	35.55	35.55	479
1776202140	36.75	0	0.00	36.75	36.75	36.75	0
1776115740	36.75	0	0.00	36.75	36.75	36.75	238
1775856000	36.75	-0.2	-0.54	36.75	36.75	36.75	119
1775770140	36.95	-0.2	-0.53	37	37	36.95	378
1775683500	37.146	-1.62	-4.18	37.146	37.146	37.146	284
1775597340	38.765	0	0.00	38.765	38.765	38.765	0
1775510940	38.765	-0.24	-0.60	38.765	38.765	38.765	417
1775164920	39	0.31	0.80	39	39	39	335
1775078400	38.69	0.19	0.49	38.5	38.69	38.5	3091
1774992540	38.5	3.1	8.76	38.5	38.5	38.5	169
1774906080	35.4	-3.6	-9.23	35.4	35.4	35.4	1779
1774646880	39	0	0.00	39	39	39	0
1774560480	39	0.98	2.58	39.1	39.1	39	1756
1774473900	38.02	0.02	0.05	40.45	40.57	38.02	1700
1774387560	38	2.15	6.00	37.698	38	37.698	2892
1774300800	35.85	-2.9	-7.47	35.85	35.85	35.85	496
1774041960	38.745	-0.98	-2.47	38.745	38.745	38.745	31452
1773955740	39.725	-1.38	-3.36	41.1	41.1	39.725	53283
1773869340	41.105	1.4	3.54	41.105	41.105	41.105	12012
1773782700	39.7	2.61	7.04	37.95	39.7	37.95	1296
1773696120	37.088	1.27	3.54	37.21	37.21	37.088	5525
1773437340	35.82	-1.78	-4.72	36.5	36.5	35.82	11972
1773350400	37.595	4.1	12.25	35.51	37.95	35.51	2733
1773264540	33.491999	-0.02	-0.05	34.5	34.5	33.491999	1991
1773178080	33.509999	-0.88	-2.56	33.455	33.509999	32.57	1715
1773091740	34.39	1.17	3.54	34.39	34.39	34.39	4455