Crupocibest SA【C2OL34】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	4.56	4.44011684518	102.7	107.26	98.41	94	101.53609342	DR
4	24.78	30.0436469447	82.48	107.26	81.81	289	93.11960423	DR
12	14.75	15.9442222462	92.51	107.26	77.6	430	87.85974849	DR
26	20.26	23.2873563218	87	115.2	77.6	466	92.34631879	DR
52	47.68	80.0268546492	59.58	115.2	58.05	504	80.04945428	DR
156	74.03	222.780619922	33.23	115.2	31.13	503	61.17327194	DR
260	62.44	139.312806783	44.82	115.2	28.98	430	60.95194434	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
1781904600	107.26	1.86	1.76	106.47	107.26	106.4	401
1781818140	105.4	3.4	3.33	104.1	106.4	104.1	37
1781731740	102	1.6	1.59	98.41	102.6	98.41	40
1781645400	100.4	-1.3	-1.28	101.5	101.5	100	178
1781559000	101.7	-0.1	-0.10	101.5	104.5	101.5	163
1781299800	101.8	-1.49	-1.44	102.7	102.7	101.8	53
1781213400	103.29	7.69	8.04	97.8	103.29	97.8	230
1781126940	95.6	-1.14	-1.18	95.6	95.6	95.6	4
1781040600	96.74	4.49	4.87	95	96.74	94.97	63
1780954140	92.25	1.1	1.21	92.07	92.61	92.07	439
1780695000	91.15	-0.89	-0.97	91.89	91.89	91.15	16
1780522200	92.04	-0.3	-0.32	91.53	92.04	91.53	7
1780435800	92.34	-0.18	-0.19	94.5	94.5	92.34	14
1780349400	92.52	5.04	5.76	93.99	97.5	92.07	3099
1780090200	87.48	0.36	0.41	88	88	86.99	120
1780003800	87.12	-1.88	-2.11	87.3	87.3	87.12	9
1779917400	89	-1.08	-1.20	90.45	90.45	89	162
1779830940	90.08	8.14	9.93	88.72	90.1	88.72	814
1779744600	81.94	-0.61	-0.74	81.81	81.94	81.81	15
1779485400	82.55	-0.25	-0.30	82.48	82.55	82.16	20
1779398940	82.8	1.12	1.37	84	84	82.2	5
1779312600	81.68	0.96	1.19	81	81.68	81	107
1779226140	80.72	0.62	0.77	80.1	80.72	79.92	336
1779139800	80.1	0.2	0.25	78.3	80.16	78.3	804
1778880600	79.9	-0.11	-0.14	80.08	80.08	79.3	833
1778794140	80.01	0.33	0.41	78.08	80.01	78.08	850
1778707800	79.68	0.82	1.04	79.78	79.78	79.68	30
1778621400	78.86	-0.26	-0.33	79.92	79.92	78.5	41
1778535000	79.12	-1.6	-1.98	78.96	80	78.6	104
1778275800	80.72	0.12	0.15	81.41	82.88	79.52	33
1778189400	80.6	-1.32	-1.61	81.92	83.12	77.6	285
1778102940	81.92	-0.16	-0.19	81.76	82.05	80.8	98
1778016600	82.08	1.12	1.38	80.25	82.08	79.98	393
1777930200	80.96	-3.94	-4.64	84.16	84.16	80.64	154
1777584600	84.9	1.77	2.13	83	85	82.08	8587
1777498140	83.13	-1.47	-1.74	84.2	84.78	83.13	132
1777411800	84.6	-14.29	-14.45	84.98	85.59	84	636
1777325340	98.89	9.79	10.99	88.88	98.89	86.6	51
1777066200	89.1	-2.61	-2.85	89.55	90.48	89.1	38
1776979800	91.71	0	0.00	91.71	91.71	91.71	44
1776893400	91.71	-1.17	-1.26	92.7	92.7	89.9	21
1776720600	92.88	0.45	0.49	92.61	92.88	91.08	38
1776461400	92.43	-2.37	-2.50	95.35	95.35	92.43	78
1776375000	94.8	0.4	0.42	95.35	95.35	94.8	24
1776288600	94.4	-2.4	-2.48	96	96	94.4	34
1776202140	96.8	1.04	1.09	96	97.7	96	50
1776115800	95.76	1.89	2.01	93.17	95.76	92.34	135
1775856600	93.87	-0.63	-0.67	94.5	94.6	93.18	137
1775770200	94.5	-1.17	-1.22	94.98	94.98	93.5	18
1775683740	95.67	1.8	1.92	93.87	96.39	93.87	206
1775597340	93.87	0.45	0.48	93.3	93.87	92.34	63
1775511000	93.42	0.45	0.48	93.16	94.77	88.88	717
1775165400	92.97	-0.83	-0.88	95.31	95.31	92.97	493
1775078940	93.8	0.68	0.73	93.7	95.3	92.3	836
1774992540	93.12	-6.85	-6.85	94.41	94.98	91.35	2092
1774906140	99.97	-3.83	-3.69	102.31	102.31	99.97	45
1774647000	103.8	11.46	12.41	92.51	103.8	92.34	24
1774560540	92.34	-1.89	-2.01	94.23	94.23	92.34	55
1774474140	94.23	0.72	0.77	94	95.1	93.15	349
1774387740	93.51	1.06	1.15	92.88	94.39	92.88	3044
1774301340	92.45	1.65	1.82	91.71	92.61	91.71	126