Clear Sale S.A.【CLSA3】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	0.04	0.385356454721	10.38	10.56	10.36	3073700	10.40698897	CS
4	0.19	1.85728250244	10.23	10.56	10.17	5427439	10.35857751	CS
12	0.54	5.46558704453	9.88	10.56	9.74	2401383	10.27767249	CS
26	2.1	25.2403846154	8.32	10.56	7.65	2215283	9.8292072	CS
52	6.36	156.650246305	4.06	10.56	3.8	2083772	8.61356818	CS
156	2.73	35.5006501951	7.69	10.56	2.95	1282906	6.98121549	CS
260	-19.58	-65.2666666667	30	30.5	2.95	1299010	8.37884094	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
1741901400	10.42	0.01	0.10	10.41	10.43	10.4	1339100
1741814940	10.41	0	0.00	10.41	10.43	10.4	7139700
1741728600	10.41	0.01	0.10	10.4	10.43	10.4	923100
1741642140	10.4	0	0.00	10.4	10.44	10.4	3003800
1741382940	10.4	0.01	0.10	10.38	10.41	10.36	2962800
1741296540	10.39	0.01	0.10	10.37	10.41	10.37	1657300
1741210140	10.38	0	0.00	10.35	10.4	10.34	933800
1740778200	10.38	0	0.00	10.38	10.39	10.36	1562900
1740691740	10.38	0.01	0.10	10.36	10.39	10.35	1198000
1740605400	10.37	-0.01	-0.10	10.41	10.41	10.37	2943400
1740519000	10.38	0.01	0.10	10.36	10.39	10.35	3210100
1740432540	10.37	0.01	0.10	10.35	10.39	10.35	936300
1740173400	10.36	0.01	0.10	10.33	10.36	10.32	2122000
1740087000	10.35	0	0.00	10.35	10.35	10.32	1881200
1740000540	10.35	0.12	1.17	10.3	10.37	10.28	62698800
1739914140	10.23	0.03	0.29	10.21	10.27	10.17	1546500
1739827800	10.2	-0.05	-0.49	10.27	10.27	10.2	1220500
1739568600	10.25	0	0.00	10.23	10.26	10.23	414600
1739482140	10.25	-0.01	-0.10	10.26	10.27	10.19	1846600
1739395740	10.26	0.04	0.39	10.22	10.26	10.17	1299400
1739309400	10.22	0	0.00	10.23	10.24	10.19	418800
1739222940	10.22	0.04	0.39	10.19	10.25	10.18	462700
1738963800	10.18	0.02	0.20	10.14	10.18	10.14	607000
1738877340	10.16	0.01	0.10	10.14	10.16	10.12	608200
1738790940	10.15	-0.03	-0.29	10.16	10.17	10.11	755600
1738704600	10.18	0.02	0.20	10.16	10.18	10.14	226400
1738618200	10.16	0.02	0.20	10.18	10.19	10.13	383200
1738358940	10.14	-0.02	-0.20	10.15	10.19	10.11	1316300
1738272540	10.16	-0.02	-0.20	10.18	10.21	10.13	1013200
1738186200	10.18	0.01	0.10	10.16	10.18	10.12	412300
1738099740	10.17	0.04	0.39	10.1	10.17	10.1	410200
1738013340	10.13	0.01	0.10	10.12	10.13	10.06	662400
1737754200	10.12	-0.01	-0.10	10.14	10.14	10.08	792500
1737667740	10.13	0.01	0.10	10.12	10.17	10.08	427700
1737581400	10.12	0.04	0.40	10.05	10.16	10.05	998400
1737495000	10.08	-0.02	-0.20	10.1	10.11	10.02	884700
1737408600	10.1	0.02	0.20	10.14	10.14	10.02	1330400
1737149400	10.08	0	0.00	10.12	10.12	10.03	329400
1737062940	10.08	0.03	0.30	10.05	10.14	9.99	795600
1736976540	10.05	0.03	0.30	10.07	10.07	9.95	2798700
1736890140	10.02	0.08	0.80	9.96	10.07	9.93	1774700
1736803740	9.94	0.03	0.30	9.97	9.98	9.89	563300
1736544540	9.91	0.01	0.10	9.9	9.96	9.88	236900
1736458140	9.9	0.03	0.30	9.88	10.07	9.81	1296900
1736371740	9.8699999	0.02	0.20	9.84	9.88	9.81	517500
1736285400	9.85	0.05	0.51	9.85	9.85	9.8	1005700
1736198940	9.8	0	0.00	9.7899999	9.86	9.7899999	651300
1735939740	9.8	-0.07	-0.71	9.84	9.86	9.74	1188200
1735853400	9.8699999	0.03	0.30	9.94	9.94	9.78	1210600
1735594200	9.84	0.02	0.20	9.84	9.8699999	9.8	560600
1735334940	9.82	0.03	0.31	9.7899999	9.8699999	9.7899999	732700
1735248540	9.7899999	-0.03	-0.31	9.89	9.89	9.78	1291300
1734989340	9.82	-0.06	-0.61	9.9	9.92	9.75	1230100
1734730200	9.88	0.04	0.41	9.88	9.91	9.81	941300
1734643800	9.84	-0.01	-0.10	9.9	9.9	9.8	530000
1734557400	9.85	-0.04	-0.40	9.9	9.91	9.8	2006900
1734470940	9.89	0.02	0.20	9.8699999	9.9	9.85	1786600
1734384540	9.8699999	-0.05	-0.50	9.94	9.95	9.8699999	945900