CME Group Inc【CHME34】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	340	0	0	0	DR
4	-37.61	-9.97215961819	377.15	383.44	314.38	23	329.84034934	DR
12	-68.44	-16.7753321241	407.98	407.98	314.38	12	346.49538095	DR
26	-38.63	-10.2149826797	378.17	430.08	314.38	27	372.86320404	DR
52	-34.46	-9.21390374332	374	430.08	314.38	35	369.22866537	DR
156	121.34	55.609532539	218.2	430.08	202.35	75	308.5131154	DR
260	67.38	24.7574955908	272.16	430.08	200.03	124	280.1563305	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
1781299800	339.54	25.16	8.00	340	340	337.03	3
1781213400	314.38	0	0.00	314.38	314.38	314.38	0
1781127000	314.38	0	0.00	314.38	314.38	314.38	0
1781040600	314.38	0	0.00	314.38	314.38	314.38	0
1780954200	314.38	0	0.00	314.38	314.38	314.38	0
1780695000	314.38	0	0.00	314.38	314.38	314.38	0
1780522200	314.38	0	0.00	314.38	314.38	314.38	0
1780435800	314.38	-10.95	-3.37	321	321	314.38	27
1780349400	325.33	-20.28	-5.87	344.75	344.75	325.33	168
1780090200	345.61	-8.61	-2.43	345.61	345.61	345.61	1
1780003800	354.22	0	0.00	354.22	354.22	354.22	0
1779917400	354.22	-11.55	-3.16	354.22	354.22	354.22	6
1779831000	365.77	0	0.00	365.77	365.77	365.77	0
1779744600	365.77	0	0.00	365.77	365.77	365.77	0
1779485400	365.77	2.61	0.72	365.77	365.77	365.77	10
1779398940	363.16	-1.85	-0.51	365.03	365.03	363.16	11
1779312600	365.01	-18.43	-4.81	365.01	365.01	365.01	1
1779226140	383.44	1.64	0.43	383.44	383.44	383.44	1
1779139800	381.8	4.65	1.23	381.8	381.8	381.8	2
1778880600	377.15	5.87	1.58	377.15	377.15	377.15	2
1778794140	371.28	3.23	0.88	371.28	371.28	371.28	1
1778707800	368.05	14.9	4.22	368.05	368.05	368.05	2
1778621340	353.15	0	0.00	353.15	353.15	353.15	0
1778534940	353.15	0	0.00	353.15	353.15	353.15	0
1778275740	353.15	0	0.00	353.15	353.15	353.15	0
1778189340	353.15	0	0.00	353.15	353.15	353.15	0
1778102940	353.15	-0.66	-0.19	353.15	353.15	353.15	1
1778016600	353.81	-3.3	-0.92	353.55	353.81	353.55	5
1777930200	357.11	0	0.00	357.11	357.11	357.11	0
1777584600	357.11	-1.37	-0.38	357.11	357.11	357.11	4
1777498140	358.48	4.88	1.38	358.48	358.48	358.48	4
1777411800	353.6	1.86	0.53	353.6	353.6	353.6	1
1777325340	351.74	-4.67	-1.31	351.74	351.74	351.74	35
1777066200	356.41	-2.69	-0.75	356.41	356.41	356.41	4
1776979800	359.1	2.2	0.62	359.1	359.1	359.1	1
1776893400	356.9	0	0.00	356.9	356.9	356.9	0
1776720600	356.9	-1.85	-0.52	356.9	356.9	356.9	71
1776461400	358.75	-12.19	-3.29	358.75	358.75	358.75	1
1776375000	370.94	2.37	0.64	371.31	371.31	370.94	3
1776288540	368.57	0	0.00	368.57	368.57	368.57	0
1776202140	368.57	-5.73	-1.53	368.57	368.57	368.57	3
1776115800	374.3	4.31	1.16	374.3	374.3	374.3	1
1775856600	369.99	-12.57	-3.29	372.9	372.9	369.99	8
1775770200	382.56	-7.43	-1.91	382.56	382.56	382.56	2
1775683740	389.99	7.43	1.94	389.99	389.99	389.99	2
1775597340	382.56	0	0.00	382.56	382.56	382.56	0
1775510940	382.56	0	0.00	382.56	382.56	382.56	0
1775165340	382.56	0	0.00	382.56	382.56	382.56	0
1775078940	382.56	-0.72	-0.19	382.56	382.56	382.56	1
1774992540	383.28	-1.27	-0.33	383.28	383.28	383.28	2
1774906200	384.55	0	0.00	384.55	384.55	384.55	0
1774647000	384.55	-7.67	-1.96	384.55	384.55	384.55	4
1774560540	392.22	5.94	1.54	392.22	392.22	392.22	1
1774474140	386.28	-12.12	-3.04	386.28	386.28	386.28	2
1774387740	398.4	-4.55	-1.13	398.68	401.69	398.4	23
1774301340	402.95	-5.03	-1.23	402.95	402.95	402.95	6
1774042200	407.98	5.53	1.37	407.98	407.98	407.98	3
1773955740	402.45	-1.02	-0.25	402.45	402.45	402.45	1
1773869400	403.47	-7.23	-1.76	403.47	403.47	403.47	2
1773782940	410.7	0.13	0.03	410.7	410.7	410.7	4
1773696540	410.57	-4.87	-1.17	410.57	410.57	410.57	2