Grazziotin SA【CGRA3】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	-0.35	-1.40280561122	24.95	24.96	24.46	300	24.6275	CS
4	-0.1	-0.404858299595	24.7	25.3	24.31	839	24.72390728	CS
12	-2.15	-8.03738317757	26.75	26.75	24.31	1181	25.38890282	CS
26	-2.99	-10.8372598768	27.59	29.32	24.31	1402	26.39410226	CS
52	-3.86	-13.5628952916	28.46	37	24.31	1793	28.82140268	CS
156	-4.38	-15.1138716356	28.98	37	23.74	3283	26.4755635	CS
260	-8.47	-25.612337466	33.07	51.79	23.74	3238	28.83888411	CS

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
1782941400	24.6	0	0.00	24.6	24.6	24.6	400
1782855000	24.6	0.03	0.12	24.6	24.6	24.6	300
1782768600	24.57	-0.12	-0.49	24.57	24.57	24.57	100
1782509400	24.69	0	0.00	24.69	24.69	24.69	0
1782423000	24.69	0.38	1.56	24.95	24.96	24.46	400
1782336540	24.31	-0.31	-1.26	24.43	24.43	24.31	900
1782250200	24.62	-0.38	-1.52	24.98	24.99	24.41	2300
1782163800	25	0.39	1.58	24.8	25.3	24.8	2700
1781904600	24.61	-0.28	-1.12	24.61	24.61	24.61	300
1781818140	24.89	0.1	0.40	24.94	24.94	24.89	1600
1781731740	24.79	-0.06	-0.24	24.87	24.87	24.79	500
1781645400	24.85	0.52	2.14	24.85	24.85	24.85	1000
1781559000	24.33	-0.07	-0.29	24.33	24.33	24.33	200
1781299800	24.4	-0.44	-1.77	24.84	24.84	24.4	1000
1781213400	24.84	-0.06	-0.24	24.89	24.89	24.84	400
1781126940	24.9	0.25	1.01	24.31	24.9	24.31	600
1781040600	24.65	-0.14	-0.56	25.29	25.29	24.31	2200
1780954140	24.79	0.09	0.36	24.79	24.79	24.79	100
1780695000	24.7	0.15	0.61	24.7	24.7	24.7	100
1780522200	24.55	-0.02	-0.08	24.77	24.77	24.55	600
1780435800	24.57	-0.23	-0.93	24.5	25.13	24.5	800
1780349400	24.8	-0.8	-3.13	24.55	24.8	24.5	1200
1780090200	25.6	0	0.00	26	26.3	25.38	4400
1780003800	25.6	0.29	1.15	25.5	25.65	25.38	3200
1779917400	25.31	0.38	1.52	25.69	25.7	25.31	4100
1779831000	24.93	0	0.00	24.93	24.93	24.93	0
1779744600	24.93	0.13	0.52	24.86	24.93	24.85	300
1779485400	24.8	-0.27	-1.08	25.01	25.01	24.76	600
1779398940	25.07	-0.23	-0.91	25.18	25.18	25.07	600
1779312600	25.3	0.01	0.04	25.75	25.75	25.3	900
1779226140	25.29	0.21	0.84	25.24	25.29	25.01	700
1779139800	25.08	-0.07	-0.28	25.1	25.67	24.98	1300
1778880600	25.15	0.04	0.16	25.39	25.45	25.15	600
1778794140	25.11	-0.72	-2.79	25.2	25.5	25.11	2000
1778707800	25.83	0.71	2.83	25.83	25.83	25.83	100
1778621400	25.12	-0.32	-1.26	25.1	25.12	25.1	200
1778535000	25.44	-0.11	-0.43	25.43	26.09	25.02	2400
1778275800	25.55	0.14	0.55	25.55	25.65	25.55	900
1778189400	25.41	-0.18	-0.70	25.5	25.59	25.41	1300
1778102940	25.59	-0.01	-0.04	25.59	25.59	25.23	1500
1778016600	25.6	0.11	0.43	25.29	25.6	25.29	500
1777930200	25.49	-0.06	-0.23	26.38	26.38	25.2	5300
1777584540	25.55	0	0.00	25.55	25.55	25.55	0
1777498140	25.55	-0.15	-0.58	25.8	25.8	25.55	500
1777411800	25.7	-0.29	-1.12	25.63	26	25.6	2500
1777325340	25.99	-0.01	-0.04	25.99	25.99	25.99	800
1777066200	26	0.01	0.04	26.25	26.48	26	3300
1776979800	25.99	-0.06	-0.23	25.99	25.99	25.99	200
1776893400	26.05	-0.08	-0.31	26.05	26.05	26.05	100
1776720600	26.13	-0.03	-0.11	26.16	26.16	26.13	700
1776461400	26.16	-0.29	-1.10	26.43	26.43	26.16	700
1776375000	26.45	-0.03	-0.11	26.4	26.45	26.17	3600
1776288600	26.48	-0.12	-0.45	26.51	26.51	26.48	300
1776202140	26.6	0.24	0.91	26.46	26.6	26.46	400
1776115800	26.36	-0.11	-0.42	26.74	26.74	26.33	600
1775856600	26.47	0.15	0.57	26.32	26.47	26.32	800
1775770200	26.32	-0.09	-0.34	26.75	26.75	26.32	700
1775683740	26.41	0.19	0.72	26.5	26.75	26.41	900
1775597340	26.22	-0.28	-1.06	26	26.22	25.71	5100
1775511000	26.5	-0.17	-0.64	26.5	26.5	26.5	200
1775165400	26.67	0.08	0.30	26.68	26.68	26.67	300