CD Projekt SA (PK)【OTGLY】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	-0.43	-2.82894736842	15.2	15.25	14.16	36812	14.70024371	DR
4	-0.99	-6.28172588832	15.76	15.81	14.16	33830	15.0052745	DR
12	-2.13	-12.6035502959	16.9	20.3	14.16	23221	16.35350511	DR
26	-2.34	-13.6762127411	17.11	20.5	14.16	20894	16.67088061	DR
52	-3.8	-20.4631125471	18.57	20.5	14.16	15038	16.89241467	DR
156	5.25	55.1470588235	9.52	20.5	5.945	16042	11.96931086	DR
260	2.38	19.209039548	12.39	20.5	3.82	21892	10.31438128	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	14.77	-0.14	-0.95	14.77	15.105	14.73	24728
1782854880	14.911	0.26	1.78	15.25	15.25	14.16	26767
1782768300	14.65	0.15	1.03	14.55	14.79	14.51	67600
1782509280	14.5	-0.27	-1.83	14.35	14.53	14.3025	31487
1782422460	14.77	-0.14	-0.94	15.2	15.2	14.51	33478
1782336000	14.91	-0.17	-1.13	14.98	15.169	14.665	29203
1782250140	15.08	-0.27	-1.76	14.61	15.23	14.61	51996
1782163500	15.35	0.34	2.27	15.31	15.5	14.92	49433
1781818140	15.01	-0.07	-0.46	15.42	15.42	14.74	22019
1781731740	15.08	-0.02	-0.13	15.51	15.61	15.04	30372
1781645340	15.1	0.06	0.40	15.17	15.26	15.0001	34022
1781558940	15.04	-0.12	-0.79	15.1	15.74	15.01	28482
1781299740	15.16	0.15	1.00	15.02	15.21	14.915	17771
1781213220	15.01	0.11	0.74	14.82	15.45	14.82	26552
1781126940	14.9	-0.31	-2.04	15.15	15.45	14.9	60930
1781040540	15.21	0.09	0.60	15.44	15.81	15.02	37615
1780954140	15.12	-0.08	-0.53	15.76	15.76	15.09	20287
1780694940	15.2	-0.54	-3.42	15.57	15.79	15.2	21805
1780608540	15.738	0.38	2.46	15.76	15.78	15.35	28223
1780522140	15.36	-0.12	-0.78	15.47	15.54	15.09	37556
1780435740	15.48	-0.17	-1.09	15.96	15.96	15.34	34312
1780349340	15.65	-0.23	-1.45	15.7	15.75	15.41	31936
1780090080	15.88	-0.2	-1.22	16.54	17.02	15.88	40295
1780003320	16.076	0.03	0.16	16	16.32	15.67	21838
1779917340	16.05	-1.5	-8.55	16.36	16.399999	15.91	36699
1779830940	17.55	0	0.00	17.19	17.55	17.09	37459
1779484920	17.55	-0.05	-0.31	18.18	18.19	17.37	8445
1779398880	17.6037	-0.1	-0.54	17.38	17.615	17.09	13161
1779312300	17.7	-0.17	-0.95	18.09	18.09	17.21	27688
1779225660	17.87	-0.23	-1.27	17.78	20	17.5	22901
1779139740	18.1	0.48	2.72	18.69	18.69	17.8	21697
1778880000	17.62	-0.38	-2.11	17.855	17.855	17.45	30876
1778793900	18	0.31	1.72	17.99	18	17.58	11361
1778707380	17.695	0.02	0.13	17.5	17.95	17.5	16290
1778621340	17.6715	-0.56	-3.06	16.97	18.38	16.97	19690
1778534940	18.23	-0.17	-0.92	18.025	18.333	17.51	12271
1778275200	18.4	0	0.00	18.09	18.4	17.89	5327
1778188800	18.4	-0.2	-1.08	18.55	18.55	18.005	21807
1778102520	18.6	0.11	0.61	19.08	19.08	17.87	7756
1778016000	18.4875	0.58	3.22	18	18.64	17.8275	5845
1777930140	17.91	-1.47	-7.56	17.47	18.4225	17.47	10369
1777671000	19.375	0.25	1.31	19.4005	19.501	19.2625	2139
1777584540	19.1236	0.22	1.18	18.83	19.2	18.28	13549
1777498140	18.9	-0.59	-3.03	19	19.2	18.8	3689
1777411800	19.49	0.17	0.87	19.3	19.49	18.7374	7585
1777325400	19.321	0.07	0.37	19.29	19.65	18.8	5953
1777065780	19.25	0	0.00	19.35	19.37	19.08	3048
1776979740	19.25	-0.86	-4.27	20.28	20.28	19.24	7908
1776893280	20.108	0.79	4.08	20	20.3	19.61	24705
1776806940	19.32	-0.48	-2.40	19.46	19.79	19.22	25706
1776720540	19.7952	-0.19	-0.94	19.46	19.8	19.11	8727
1776460800	19.984	0.96	5.04	19.51	20.21	19.51	27377
1776374940	19.025	0.27	1.47	19.14	19.29	18.71	14885
1776288360	18.75	0.66	3.65	18.5	18.9675	18.16	19074
1776202140	18.09	1.15	6.79	17.76	18.09	17.25	30443
1776115740	16.94	0.11	0.65	16.649999	17	16.649999	18198
1775856000	16.83	0.04	0.24	16.94	17.3706	16.26	8997
1775770140	16.79	-0.51	-2.95	16.9	17.08	16.629999	6470
1775683500	17.3	0.81	4.91	17.5	17.58	16.6	19333
1775596800	16.489999	-0.17	-1.01	16.48	16.637	16.2	21188
1775510940	16.658999	0.46	2.83	16.2	17.0048	16.2	17494
1775164920	16.2	-0.12	-0.74	15.99	16.51	15.88	22410