Citigroup DBN MB【CTGP34】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	6.17	5.22881355932	118	127.09	117.38	10843	120.8263215	DR
4	18.88	17.931427486	105.29	127.09	103.82	6998	115.42372938	DR
12	30.42	32.448	93.75	127.09	93.51	7712	108.04029885	DR
26	19.62	18.7661406026	104.55	127.09	89	12913	103.71354608	DR
52	52.19	72.5062517366	71.98	127.09	71.28	13124	96.70812461	DR
156	85.53	221.350931677	38.64	127.09	31.84	12257	69.44739059	DR
260	66.51	115.348595213	57.66	127.09	31.84	10919	61.89132259	DR

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
1781904600	124.17	1.27	1.03	122.9	124.17	122.89	105
1781818140	122.9	-0.58	-0.47	125.02	127.09	122.9	11088
1781731740	123.48	2.72	2.25	118.34	123.85	118.34	8419
1781645400	120.76	1.76	1.48	120.5	121.37	119.01	10674
1781559000	119	0.58	0.49	119.37	120.13	118.84	22771
1781299800	118.42	0.77	0.65	118	119.37	117.38	1263
1781213400	117.65	1.01	0.87	115.33	117.65	115.08	23500
1781126940	116.64	0.12	0.10	116.52	117.88	114.44	1012
1781040600	116.52	1.73	1.51	115.74	116.83	114.09	2375
1780954140	114.79	1.38	1.22	113.95	116.26	113.95	5094
1780695000	113.41	2.97	2.69	114.53	116.07	112.7	1380
1780522200	110.44	0.33	0.30	109.04	110.92	108.65	4385
1780435800	110.11	2.11	1.95	108	110.33	108	12604
1780349400	108	2.36	2.23	105.64	108	104.52	12462
1780090200	105.64	1.23	1.18	106.49	107.07	104.25	1154
1780003800	104.41	-0.68	-0.65	106.15	106.15	103.82	1448
1779917400	105.09	-0.71	-0.67	106.55	106.55	105.09	857
1779830940	105.8	-1.75	-1.63	105.64	106.33	105.03	4934
1779744600	107.55	3.49	3.35	104	110	104	2201
1779485400	104.06	0.26	0.25	105.29	105.45	104.06	5350
1779398940	103.8	-0.5	-0.48	103	104.49	103	222
1779312600	104.3	3.78	3.76	102.15	104.37	102.14	8050
1779226140	100.52	-1.12	-1.10	101.64	101.75	100.52	1167
1779139800	101.64	-2.45	-2.35	103.15	103.78	101.64	359
1778880600	104.09	-0.24	-0.23	104.25	104.95	103.85	8432
1778794140	104.33	0.98	0.95	103.9	104.36	103.21	983
1778707800	103.35	0.73	0.71	102.55	103.99	102.28	13326
1778621400	102.62	0.31	0.30	100.26	103.26	100.26	26247
1778535000	102.31	0.11	0.11	102.91	104.44	101.81	6086
1778275800	102.2	-3.4	-3.22	106.42	106.54	102.2	5005
1778189400	105.6	0.66	0.63	104.01	107.48	103.8	914
1778102940	104.94	0.14	0.13	106.79	107.47	104.65	1026
1778016600	104.8	-1.2	-1.13	106	106	103.9	186
1777930200	106	1.44	1.38	105.12	106	103.04	2619
1777584600	104.56	-2.45	-2.29	106.66	108.6	104.52	4585
1777498140	107.01	0.66	0.62	106.4	108.68	106.4	1010
1777411800	106.35	-0.72	-0.67	107.77	108.6	106.3	1463
1777325340	107.07	2.7	2.59	106.6	107.56	106.05	260
1777066200	104.37	-2.97	-2.77	107.15	107.42	104.37	4473
1776979800	107.34	0.22	0.21	106.68	107.34	105.62	945
1776893400	107.12	-3.38	-3.06	108.81	108.81	107.12	1747
1776720600	110.5	1.23	1.13	109.27	110.5	109.27	436
1776461400	109.27	1.74	1.62	108.79	110.48	108.5	41578
1776375000	107.53	-1.97	-1.80	109.52	110.1	107.51	1616
1776288600	109.5	2.11	1.96	109.39	110	108.75	1638
1776202140	107.39	2.24	2.13	106.34	108.78	105.15	23539
1776115800	105.15	0.96	0.92	103.3	105.15	102.64	3937
1775856600	104.19	-1.8	-1.70	104.21	104.83	104.09	13478
1775770200	105.99	1.69	1.62	103.95	105.99	103.85	756
1775683740	104.3	3.94	3.93	103.92	105.5	103.52	104144
1775597340	100.36	0.24	0.24	100.11	100.99	99.67	4687
1775511000	100.12	1.3	1.32	99.2	100.63	99.06	3424
1775165400	98.82	-0.02	-0.02	96.84	98.92	96.84	2248
1775078940	98.84	0.92	0.94	98.78	99.57	98.65	6526
1774992540	97.92	3.9	4.15	95.62	98.4	94.98	334
1774906140	94.02	0.51	0.55	93.52	94.92	93.52	1099
1774647000	93.51	-4.19	-4.29	93.75	95.39	93.51	378
1774560540	97.7	-1.66	-1.67	98.61	98.61	96.37	1654
1774474140	99.36	0.13	0.13	100.37	100.7	99.36	1511
1774387740	99.23	1.93	1.98	99	100.14	96.43	670
1774301340	97.3	0.78	0.81	99.1	99.23	97.24	33155