C & A Modas S.A.【CEAB3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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	9.95	0.27	2.79	9.69	10.04	9.56	8226
1781818140	9.68	-0.39	-3.87	10.1	10.33	9.67	14450
1781731740	10.07	-0.33	-3.17	10.48	10.5	10.02	11673
1781645400	10.4	-0.4	-3.70	10.78	10.81	10.21	15532
1781559000	10.8	-0.19	-1.73	11.08	11.47	10.62	13104
1781299800	10.99	-0.15	-1.35	11.21	11.29	10.81	10628
1781213400	11.14	0.18	1.64	10.91	11.26	10.62	9149
1781126940	10.96	-0.14	-1.26	11.18	11.18	10.73	10208
1781040600	11.1	-0.13	-1.16	11.38	11.6	11.1	6392
1780954140	11.23	-0.14	-1.23	11.37	11.38	11.05	7369
1780695000	11.37	0.37	3.36	10.89	11.6	10.8	9779
1780522200	11	-0.4	-3.51	11.34	11.34	10.73	11869
1780435800	11.4	0.04	0.35	11.35	11.58	11.3	6972
1780349400	11.36	-0.34	-2.91	11.67	11.84	11.3	10888
1780090200	11.7	0.26	2.27	11.44	11.7	11.22	6562
1780003800	11.44	0.13	1.15	11.35	11.63	11.23	6079
1779917400	11.31	-0.09	-0.79	11.5	11.66	11.31	6728
1779830940	11.4	-0.54	-4.52	11.94	11.94	11.26	9145
1779744600	11.94	0.73	6.51	11.26	11.97	11.26	11243
1779485400	11.21	-0.03	-0.27	11.11	11.5	11.05	6615
1779398940	11.24	0.09	0.81	11.14	11.31	10.81	5877
1779312600	11.15	0.63	5.99	10.57	11.29	10.57	10930
1779226140	10.52	-0.57	-5.14	11.05	11.05	10.47	10358
1779139800	11.09	0.22	2.02	10.97	11.24	10.87	9120
1778880600	10.87	-0.18	-1.63	10.83	11.08	10.65	7606
1778794140	11.05	0.6	5.74	10.55	11.12	10.46	14233
1778707800	10.45	-0.51	-4.65	10.9	11.18	10.29	20363
1778621400	10.96	-0.39	-3.44	11.28	11.36	10.86	14191
1778535000	11.35	-0.95	-7.72	12.19	12.19	11.25	15170
1778275800	12.3	0.16	1.32	12.27	12.44	12.01	7923
1778189400	12.14	-0.16	-1.30	12.41	12.49	11.86	10933
1778102940	12.3	0.88	7.71	11.71	13.02	11.71	39787
1778016600	11.42	0.26	2.33	11.26	11.48	11.15	8257
1777930200	11.16	-0.06	-0.53	11.31	11.46	11.1	14883
1777584600	11.22	0.13	1.17	11.19	11.45	11.11	11649
1777498140	11.09	-0.3	-2.63	11.29	11.29	10.89	12414
1777411800	11.39	0.19	1.70	11.16	11.4	10.92	9251
1777325340	11.2	-0.45	-3.86	11.59	11.7	11.14	13091
1777066200	11.65	-0.08	-0.68	11.82	11.84	11.41	14993
1776979800	11.73	-0.76	-6.08	12.46	12.56	11.7	14097
1776893400	12.49	-0.43	-3.33	12.93	12.96	12.4	12935
1776720600	12.92	-0.29	-2.20	13.21	13.26	12.9	10542
1776461400	13.21	0.17	1.30	13.08	13.8	13.08	11762
1776375000	13.04	-0.2	-1.51	13.25	13.48	12.97	8770
1776288600	13.24	0.04	0.30	13.21	13.24	12.74	11052
1776202140	13.2	-0.17	-1.27	13.47	13.74	13	12672
1776115800	13.37	-0.14	-1.04	13.53	13.65	13.12	15627
1775856600	13.51	0.16	1.20	13.4	13.81	13.21	16684
1775770200	13.35	0.61	4.79	12.62	13.39	12.57	17456
1775683740	12.74	1.08	9.26	12.22	12.87	12	17878
1775597340	11.66	-0.28	-2.35	11.94	12.03	11.47	11969
1775511000	11.94	-0.1	-0.83	12.09	12.2	11.73	12650
1775165400	12.04	-0.11	-0.91	12.06	12.54	11.56	10843
1775078940	12.15	0.1	0.83	12.12	12.46	11.95	16422
1774992540	12.05	0.51	4.42	11.61	12.17	11.61	8363
1774906140	11.54	-0.39	-3.27	12.06	12.25	11.4	12324
1774647000	11.93	-0.37	-3.01	12.16	12.42	11.68	9298
1774560540	12.3	-0.11	-0.89	12.21	12.41	12.04	7393
1774474140	12.41	0.47	3.94	12.06	12.62	12.06	12671
1774387740	11.94	-0.04	-0.33	11.81	12.07	11.52	8140
1774301340	11.98	0.96	8.71	11.23	11.99	11.23	10851