CSU Digital S.A.【CSUD3】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	-0.08	-0.523560209424	15.28	15.72	14.99	73060	15.24153572	CS
4	-2.34	-13.3409350057	17.54	17.58	14.99	55068	15.75266654	CS
12	-2.77	-15.4145798553	17.97	19.8	14.99	100047	17.38885563	CS
26	-1.85	-10.8504398827	17.05	19.93	14.99	85695	17.76430635	CS
52	-3.16	-17.211328976	18.36	20.66	14.99	62861	17.97085839	CS
156	2.32	18.0124223602	12.88	21.4	12.53	58014	17.5249545	CS
260	0.69	4.75534114404	14.51	21.4	8.74	66983	15.70323588	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509400	15.16	0.09	0.60	15.07	15.3	14.99	137500
1782423000	15.07	-0.11	-0.72	15.39	15.42	15.05	28300
1782336540	15.18	-0.51	-3.25	15.6	15.72	15.1	92100
1782250200	15.69	0.59	3.91	15.2	15.69	15.06	62600
1782163800	15.1	-0.28	-1.82	15.28	15.48	15.1	44800
1781904600	15.38	0.23	1.52	15.08	15.38	15.06	28900
1781818140	15.15	-0.65	-4.11	16	16	15.03	173400
1781731740	15.8	-0.3	-1.86	16.11	16.329999	15.6	99900
1781645400	16.1	-0.13	-0.80	16.2	16.36	15.98	49500
1781559000	16.23	-0.49	-2.93	16.77	16.8	16.2	26600
1781299800	16.719999	0.26	1.58	16.309999	16.719999	16.309999	20100
1781213400	16.46	0.45	2.81	16.05	16.46	16	29200
1781126940	16.01	-0.44	-2.67	16.52	16.52	16	38400
1781040600	16.45	-0.25	-1.50	16.69	16.77	16.3	33000
1780954140	16.7	-0.1	-0.60	16.96	16.96	16.44	23700
1780695000	16.8	0.32	1.94	16.34	16.8	16.2	47100
1780522200	16.48	-0.46	-2.72	16.95	16.96	16.34	47900
1780435800	16.94	-0.42	-2.42	17.26	17.39	16.94	33300
1780349400	17.36	-0.06	-0.34	17.54	17.58	17.25	30000
1780090200	17.42	-0.18	-1.02	17.65	17.67	17.42	35800
1780003800	17.6	0.21	1.21	17.58	17.81	17.3	70500
1779917400	17.39	-0.21	-1.19	17.54	17.67	17.39	25000
1779830940	17.6	0.25	1.44	17.3	17.6	17.23	29300
1779744600	17.35	-0.16	-0.91	17.5	17.67	17.35	65600
1779485400	17.51	-0.17	-0.96	17.54	17.68	17.39	43400
1779398940	17.68	0.42	2.43	17.27	17.84	17.14	95400
1779312600	17.26	0.46	2.74	16.82	17.62	16.82	81700
1779226140	16.8	-0.03	-0.18	16.84	17	16.7	43500
1779139800	16.83	-0.07	-0.41	16.95	17.01	16.57	76400
1778880600	16.9	0.15	0.90	16.97	16.97	16.6	67200
1778794140	16.75	0.34	2.07	16.649999	17.09	16.46	58700
1778707800	16.41	-0.45	-2.67	16.94	16.95	16.41	95900
1778621400	16.86	-0.15	-0.88	17.02	17.17	16.81	47200
1778535000	17.01	-0.04	-0.23	17.2	17.24	16.76	96500
1778275800	17.05	-0.33	-1.90	17.26	17.34	16.91	66700
1778189400	17.38	-0.62	-3.44	18	18.06	17.03	1140800
1778102940	18	0.09	0.50	18	18.26	17.76	629800
1778016600	17.91	0.03	0.17	18.08	18.08	17.74	70900
1777930200	17.88	-0.07	-0.39	17.95	18.4	17.7	101300
1777584600	17.95	0	0.00	18	18.28	17.95	63800
1777498140	17.95	-0.33	-1.81	18.12	18.22	17.92	50800
1777411800	18.28	-0.77	-4.04	18.85	18.85	18.1	38100
1777325340	19.05	0.1	0.53	19.45	19.45	18.57	217300
1777066200	18.95	-0.23	-1.20	19.12	19.8	18.87	111100
1776979800	19.18	0.03	0.16	19.19	19.38	18.84	30600
1776893400	19.15	0.83	4.53	18.16	19.15	18.16	61200
1776720600	18.32	0.32	1.78	18.01	18.34	18	22600
1776461400	18	-0.1	-0.55	18.1	18.36	17.94	265200
1776375000	18.1	0.2	1.12	17.85	18.29	17.85	254800
1776288600	17.9	0.04	0.22	17.88	18.4	17.88	104700
1776202140	17.86	-0.14	-0.78	17.93	18.08	17.7	33900
1776115800	18	-0.2	-1.10	18.07	18.22	17.82	52500
1775856600	18.2	0.01	0.05	18.16	18.43	18	60600
1775770200	18.19	0.32	1.79	17.76	18.19	17.76	181900
1775683740	17.87	0.06	0.34	17.96	18.18	17.72	57200
1775597340	17.81	0.07	0.39	17.78	17.88	17.65	46800
1775511000	17.74	-0.23	-1.28	17.97	18.17	17.73	61700
1775165400	17.97	0.1	0.56	17.87	18.17	17.72	161500
1775078940	17.87	0.05	0.28	17.72	18.7	17.72	65800
1774992540	17.82	0.15	0.85	17.78	18.04	17.78	46400
1774906140	17.67	0.05	0.28	17.8	17.8	17.58	26800