Celanese Corp【C1NS34】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	-0.13	-0.106409102071	122.17	122.17	122.04	800	122.04	DR
4	-9.41	-7.15861544313	131.45	131.45	122.04	674	125.40214709	DR
12	-37.48	-23.4954864594	159.52	172.89	122.04	379	144.86222357	DR
26	5.99	5.16156828953	116.05	175	114.51	231	144.63877433	DR
52	-38.78	-24.1139161796	160.82	175	95.68	161	134.713143	DR
156	-158.5	-56.4981820774	280.54	434.16	95.68	77	162.36143911	DR
260	-264.8	-68.4520732086	386.84	491.65	95.68	57	205.91830076	DR

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
1783114140	122.04	0	0.00	122.04	122.04	122.04	0
1783027740	122.04	-2.85	-2.28	122.17	122.17	122.04	800
1782941340	124.89	0	0.00	124.89	124.89	124.89	0
1782854940	124.89	0	0.00	124.89	124.89	124.89	0
1782768540	124.89	0	0.00	124.89	124.89	124.89	0
1782509340	124.89	0	0.00	124.89	124.89	124.89	0
1782422940	124.89	0	0.00	124.89	124.89	124.89	0
1782336540	124.89	-5.64	-4.32	124.15	124.89	124.15	1000
1782250140	130.53	0	0.00	130.53	130.53	130.53	0
1782163740	130.53	0	0.00	130.53	130.53	130.53	0
1781904540	130.53	0	0.00	130.53	130.53	130.53	0
1781818140	130.53	3.12	2.45	130.53	130.53	130.53	12
1781731740	127.41	0	0.00	127.41	127.41	127.41	0
1781645340	127.41	0	0.00	127.41	127.41	127.41	0
1781558940	127.41	0	0.00	127.41	127.41	127.41	0
1781299740	127.41	0	0.00	127.41	127.41	127.41	0
1781213340	127.41	0	0.00	127.41	127.41	127.41	0
1781126940	127.41	0	0.00	127.41	127.41	127.41	0
1781040540	127.41	0	0.00	127.41	127.41	127.41	0
1780954140	127.41	-4.04	-3.07	126.76	127.41	126.7	1558
1780695000	131.44999	-10.38	-7.32	131.44999	131.44999	131.44999	2
1780522200	141.83	2.25	1.61	143.35	143.35	141.83	1001
1780435800	139.58	-1.2	-0.85	139.58	139.58	139.58	5
1780349400	140.78	5.51	4.07	140.78	140.78	140.78	1
1780090200	135.27	1.02	0.76	134.69999	135.27	134.27	1422
1780003800	134.25	1.65	1.24	134.25	134.25	134.25	3
1779917400	132.6	0.75	0.57	132.6	132.6	132.6	1
1779831000	131.85	0	0.00	131.85	131.85	131.85	0
1779744600	131.85	0	0.00	131.85	131.85	131.85	0
1779485400	131.85	-0.87	-0.66	131.85	131.85	131.85	3
1779398940	132.72	-1.26	-0.94	132.72	132.72	132.72	2
1779312600	133.97999	0.97	0.73	133.97999	133.97999	133.97999	1
1779226140	133.01	-7.26	-5.18	138.87	139	133.01	1212
1779139800	140.27	-2.96	-2.07	140.27	140.27	140.27	2
1778880600	143.22999	-4.67	-3.16	143.22999	143.22999	143.22999	2
1778794140	147.9	-3.6	-2.38	147.76	147.9	147.5	1422
1778707800	151.5	5.09	3.48	151.5	151.5	151.5	3
1778621400	146.41	0.08	0.05	148.49	148.49	146.41	6
1778535000	146.33	7.57	5.46	146.33	146.33	146.33	1
1778275800	138.76	-6.89	-4.73	138.76	138.76	138.76	5
1778189400	145.65	-4.35	-2.90	144.31	145.65	144.31	6
1778102940	150	-22.89	-13.24	150	150	150	1
1778016600	172.89	2.71	1.59	172.89	172.89	172.89	2
1777930200	170.18	1.06	0.63	169.67	170.18	169.67	11
1777584600	169.12	4.09	2.48	169.12	169.12	169.12	1
1777498140	165.03	2.47	1.52	165.03	165.03	165.03	1
1777411740	162.56	0	0.00	162.56	162.56	162.56	0
1777325340	162.56	-0.16	-0.10	165	165	162.56	2003
1777066200	162.72	0	0.00	162.72	162.72	162.72	0
1776979800	162.72	0.3	0.18	159.04	162.72	156.8	1002
1776893400	162.41999	3.88	2.45	162.41999	162.41999	162.41999	8
1776720600	158.54	2.82	1.81	158.54	158.54	158.54	9
1776461400	155.72	-15.06	-8.82	155.72	155.72	155.72	7
1776375000	170.78	9.66	6.00	170.78	170.78	170.78	1
1776288600	161.12	0.42	0.26	161.12	161.12	161.12	1000
1776202140	160.69999	3.27	2.08	160.71	160.71	160.69999	1000
1776115800	157.43	0	0.00	157.43	157.43	157.43	0
1775856600	157.43	-0.57	-0.36	159.52	159.68	157.43	502
1775770200	158	-5.04	-3.09	158.72	158.72	158	501
1775683740	163.04	-2.23	-1.35	152.91999	163.04	152.91999	9
1775597340	165.27	0.15	0.09	165.12	165.27	165.12	300
1775511000	165.12	0	0.00	165.12	165.12	165.12	0