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	-0.802	-4.84885126965	16.54	17.02	15.09	34464	15.62114236	DR
4	-2.352	-13.0016583748	18.09	20	15.09	24107	16.74087317	DR
12	-1.092	-6.48841354724	16.83	20.3	14.91	19295	17.07774144	DR
26	-0.832	-5.02112251056	16.57	20.5	14.91	16884	17.18291492	DR
52	-1.552	-8.97628687102	17.29	20.5	14.91	13330	17.33034966	DR
156	8.088	105.725490196	7.65	20.5	5.945	16621	11.60295008	DR
260	3.988	33.9404255319	11.75	20.5	3.82	22731	10.32631479	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
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
1775078400	16.32	0.01	0.06	16.23	16.610399	15.97	18630
1774992540	16.309999	1.01	6.60	15.98	16.309999	15.59	36847
1774906080	15.3	-0.4	-2.52	14.91	15.8	14.91	26209
1774646940	15.695	-0.08	-0.48	15.6	15.82	15.539	15300
1774560480	15.77	-0.39	-2.41	15.52	16.0841	15.52	18950
1774473900	16.16	0.21	1.32	16.059999	16.399999	15.87	19564
1774387560	15.95	-0.77	-4.61	15.93	16.1	15.745	23466
1774300800	16.719999	0.43	2.64	16.45	16.86	16.45	24346
1774041960	16.29	-0.12	-0.73	16.78	16.88	16.29	50068
1773955740	16.41	0.6	3.80	15.48	17.092	15.48	16218
1773869340	15.81	-0.52	-3.15	16.379999	16.55	15.81	11061
1773782700	16.325	-0.16	-1.00	16.45	16.73	16.3	15407
1773696120	16.489999	0.21	1.29	16.57	16.9	16.309999	21018
1773437340	16.28	-0.43	-2.57	16.83	16.98	16.149999	9334
1773350400	16.71	-0.04	-0.21	16.55	17.04	16.42	27693
1773264540	16.745	-0.06	-0.33	16.88	16.96	16.6	10489
1773178080	16.8	0.08	0.48	17.27	17.27	16.8	24043
1773091740	16.719999	0.22	1.33	16.17	17.05	16.16	23426
1772836140	16.5	-0.26	-1.55	16.99	16.99	16.399999	9357
1772749680	16.76	-0.24	-1.41	16.61	16.99	16.6	29635