ConversionPoint Holdings Inc【CPTI11】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	4.49	5.76453973552	77.89	82.39	77.2	38200	80.02444898	FU
4	6.86	9.08368644068	75.52	82.39	74.51	44229	77.10851545	FU
12	-2.21	-2.61260196241	84.59	85.98	74.12	43797	79.6704756	FU
26	-14.72	-15.1596292482	97.1	97.63	74.12	43363	85.87979822	FU
52	-18.88	-18.6450720916	101.26	103.75	74.12	35471	91.15911007	FU
156	-17.75	-17.7269549586	100.13	105.69	74.12	18350	94.18521209	FU
260	-20.12	-19.6292682927	102.5	121	74.12	15327	94.55458247	FU

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
1740519000	82.38	1.28	1.58	81.03	82.39	80.4	71352
1740432540	81.1	0.11	0.14	80.99	81.15	79.99	35212
1740173400	80.99	1.29	1.62	79.79	81	79.66	36035
1740087000	79.7	0.99	1.26	78.71	79.88	78.54	50675
1740000540	78.71	-0.97	-1.22	79.65	79.65	78.44	33434
1739914140	79.68	1.79	2.30	77.89	79.68	77.2	35643
1739827800	77.89	1.51	1.98	77.5	77.89	76.68	40524
1739568600	76.38	0.48	0.63	75.81	77.38	75.81	37023
1739482140	75.9	0.15	0.20	75.9	76.25	75.75	31377
1739395740	75.75	-0.5	-0.66	76.3	76.85	75.25	40209
1739309400	76.25	-1	-1.29	77.3	77.48	76	46123
1739222940	77.25	-0.4	-0.52	77.92	78.99	76.02	49148
1738963800	77.65	0.15	0.19	78.9	80.49	76.01	85048
1738877340	77.5	1.84	2.43	75.66	78.9	75.25	34952
1738790940	75.66	-0.51	-0.67	76.25	76.25	75.25	31753
1738704600	76.17	0.65	0.86	75.52	76.5	75	32903
1738618200	75.52	-0.54	-0.71	74.51	75.93	74.51	31258
1738358940	76.06	0.88	1.17	75.21	77.36	74.85	57834
1738272540	75.18	-0.02	-0.03	75.26	76.26	74.66	63293
1738186200	75.2	-0.5	-0.66	75.7	76.82	75	58031
1738099740	75.7	0.21	0.28	75.52	77.4	75	54101
1738013340	75.49	-3.41	-4.32	78.9	78.9	75.36	61383
1737754200	78.9	-0.94	-1.18	78.94	79.84	77.06	45774
1737667740	79.84	0.59	0.74	79.27	80.47	78.87	26203
1737581400	79.25	-1.56	-1.93	80.13	81.3	78.75	38579
1737495000	80.81	-0.19	-0.23	79.35	81.6	79.35	34138
1737408600	81	0.68	0.85	80.32	81.16	79.34	32952
1737149400	80.32	-0.98	-1.21	81.2	81.26	79.09	39788
1737062940	81.3	-0.25	-0.31	81.57	82.86	80.65	28308
1736976540	81.55	0.06	0.07	81.97	82.84	80.73	34078
1736890140	81.49	-0.57	-0.69	82.06	82.36	80.61	27850
1736803740	82.06	0.97	1.20	81	82.55	80.21	34629
1736544540	81.09	0.23	0.28	81.88	81.88	80.56	20629
1736458140	80.86	-0.79	-0.97	81.15	81.98	80.6	29152
1736371740	81.65	-0.76	-0.92	83.24	84.3	81.13	31789
1736285400	82.41	-1.59	-1.89	84	85.19	82.41	28034
1736198940	84	-1.3	-1.52	85.11	85.62	83.73	17878
1735939740	85.3	-0.55	-0.64	85.82	85.88	84.33	20445
1735853400	85.85	0.01	0.01	85.9	85.9	82.91	28751
1735594200	85.84	0.65	0.76	85.06	85.98	84.1	42457
1735334940	85.19	1.15	1.37	84.12	85.24	84.12	37309
1735248540	84.04	0.76	0.91	83.2	84.46	82.02	49444
1734989340	83.28	3.66	4.60	79.62	83.34	79.62	44777
1734730200	79.62	4.88	6.53	75.3	81.36	75	44519
1734643800	74.74	-2.2	-2.86	77.11	77.4	74.12	63766
1734557400	76.94	-1.86	-2.36	78.61	79.1	74.82	76522
1734470940	78.8	-1.81	-2.25	81.08	81.43	78.62	49320
1734384540	80.61	-2.7	-3.24	83.24	84.04	80.61	43043
1734125340	83.31	1.32	1.61	81.99	84.46	81.41	77691
1734039000	81.99	0.16	0.20	81.8	82.98	81.3	52320
1733952540	81.83	-0.84	-1.02	82.35	83	81.5	48325
1733866140	82.67	1.19	1.46	81.46	82.7	80.02	52945
1733779740	81.48	0.68	0.84	80.43	81.94	79	85016
1733520600	80.8	-0.91	-1.11	81.51	81.51	80.01	51761
1733434200	81.71	-0.58	-0.70	82.5	82.75	80.07	75409
1733347800	82.29	-1.32	-1.58	83.61	83.71	82.25	52415
1733261340	83.61	-1.39	-1.64	84.59	84.89	83.61	35417
1733174940	85	-1.65	-1.90	84.1	85.78	83.61	47960
1732915740	86.65	0.71	0.83	85.94	86.65	84.75	35997
1732829400	85.94	-0.07	-0.08	86	86.36	84.75	35843
1732743000	86.01	-0.64	-0.74	87	87.49	86.01	38724
1732656600	86.65	0.16	0.18	86	87.49	85.9	29532