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	-1.56	-1.80785722563	86.29	87.29	84.49	28646	85.91041563	FU
4	2.98	3.64525993884	81.75	87.29	80.11	31504	83.84087613	FU
12	3.58	4.41158348737	81.15	87.29	74.51	37630	80.18290442	FU
26	-8.27	-8.89247311828	93	93.95	74.12	41258	83.24541322	FU
52	-16.27	-16.1089108911	101	101.89	74.12	36206	89.58713223	FU
156	-17.53	-17.142577743	102.26	105.69	74.12	19266	93.45201129	FU
260	-17.77	-17.3365853659	102.5	121	74.12	15823	93.90570333	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743629400	85.17	0.17	0.20	84.74	85.89	84.74	15981
1743542940	85	-0.35	-0.41	84.6	85.65	84.6	29040
1743456600	85.35	-1.43	-1.65	86.2	86.65	85.13	33211
1743197400	86.78	-0.01	-0.01	86.75	87.29	86.09	28733
1743111000	86.79	0.79	0.92	86.29	86.94	85.5	36264
1743024600	86	0.15	0.17	86	86.5	85.9	24559
1742938200	85.85	-0.27	-0.31	86.12	86.3	85.83	32119
1742851740	86.12	1.12	1.32	85.85	86.84	85.49	38490
1742592600	85	0.12	0.14	84.84	85.56	84.6	34122
1742506200	84.88	1.38	1.65	84.28	84.9	83.52	27944
1742419800	83.5	0.29	0.35	83.79	84.49	82.94	34405
1742333400	83.21	0.61	0.74	81.71	83.22	81.71	23847
1742247000	82.6	-0.85	-1.02	82.8	83.69	81.58	44171
1741987800	83.45	0.68	0.82	82.35	83.53	82.03	22737
1741901400	82.77	1.47	1.81	81.3	82.96	80.68	27074
1741814940	81.3	0.62	0.77	81.24	81.78	80.74	45181
1741728600	80.68	-0.97	-1.19	81.71	82.28	80.11	52599
1741642140	81.65	-0.3	-0.37	81.95	81.95	80.73	20776
1741382940	81.95	0.35	0.43	81.85	82	81.13	21626
1741296540	81.6	-0.24	-0.29	81.75	82.51	81.29	37198
1741210140	81.84	-1.04	-1.25	79.51	81.84	79.5	17979
1740778200	82.88	-0.12	-0.14	83.33	83.6	81.65	35736
1740691740	83	0	0.00	83	84.49	82.3	42091
1740605400	83	0.62	0.75	82.38	83.87	81.06	47254
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	-0.97	-1.20	79.27	80.47	78.87	26203
1737581400	80.81	0	0.00	80.81	80.81	80.81	0
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