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	6.92	6.49826274768	106.49	116.07	104.25	7651	109.12956706	DR
4	6.99	6.56831422665	106.42	116.07	100.26	6067	104.9534174	DR
12	20.92	22.6186614769	92.49	116.07	92.13	8532	102.69786972	DR
26	20.19	21.6584423943	93.22	116.07	89	13891	102.75248498	DR
52	42.53	60.0028216704	70.88	116.07	70.14	12843	95.95052919	DR
156	75.31	197.664041995	38.1	116.07	31.84	12193	68.8936547	DR
260	46.57	69.6738479952	66.84	116.07	31.84	10892	61.52173402	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
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
1774042200	96.52	0.72	0.75	95.84	97.68	95.84	24437
1773955740	95.8	0.75	0.79	94.46	95.8	94.46	67887
1773869400	95.05	0.93	0.99	94.16	95.05	94.16	990
1773782940	94.12	0.84	0.90	94.73	94.73	93.15	161
1773696540	93.28	-0.74	-0.79	92.13	94.84	92.13	1255
1773437400	94.02	1.9	2.06	92.49	94.02	92.49	1754
1773351000	92.12	-1.49	-1.59	91.81	92.66	91	1749
1773264540	93.61	0.04	0.04	93.46	93.95	92.69	462
1773178140	93.57	2.27	2.49	89.41	95.08	89.41	11310
1773091740	91.3	-1.27	-1.37	90.88	92.06	89	27706