Core Molding Technologies Inc【CMT】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	-1.82	-7.30923694779	24.9	25.2	22.52	22278	23.49995619	CS
4	-1.6	-6.4829821718	24.68	26.845	22.52	26889	23.99036209	CS
12	3.68	18.9690721649	19.4	28.69	19.03	31890	24.348501	CS
26	4.27	22.7006911217	18.81	28.69	17.71	27676	22.19091352	CS
52	7.05	43.9800374298	16.03	28.69	15.89	26530	20.37573055	CS
156	4.04	21.218487395	19.04	30.09	12.25	45141	19.75736307	CS
260	10.36	81.4465408805	12.72	30.09	7.96	38975	18.05039157	CS

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
1780698600	23.08	-0.59	-2.49	23.7	23.93	22.84	10769
1780612200	23.67	0.16	0.68	23.58	24	23	17543
1780525800	23.51	0.19	0.81	23.62	23.68	22.52	22028
1780439400	23.32	-0.03	-0.13	23.36	23.54	22.6955	20910
1780353000	23.35	-0.34	-1.44	23.69	23.69	22.8384	26814
1780093800	23.69	-0.8	-3.27	24.9	25.2	23.45	24097
1780007400	24.49	0.68	2.86	24.05	24.6	23.41	24238
1779921000	23.81	0.17	0.72	23.98	24.28	23.64	16876
1779834600	23.64	0.11	0.47	23.74	24.75	23.25	16172
1779489000	23.53	-0.67	-2.77	24.18	24.97	23.2172	35472
1779402600	24.2	0.8	3.42	23.3	24.335	23.01	41667
1779316200	23.4	-0.02	-0.09	23.23	24.05	23.2	21662
1779229800	23.42	0.16	0.69	23.52	23.965	23.185	27295
1779143400	23.26	-0.65	-2.72	23.87	24.03	23.12	32735
1778884200	23.91	-0.78	-3.16	24.4	25.2	23.9	13765
1778797800	24.69	0.53	2.19	24.32	25.1	24.16	14169
1778711400	24.16	-0.25	-1.02	24.2	24.5	23.55	25158
1778625000	24.41	0.24	0.99	23.93	25.225	23.8	28829
1778538600	24.17	-1.83	-7.04	25.72	25.89	23.87	64473
1778279400	26	1.04	4.17	24.68	26.845	24.44	36988
1778193000	24.96	0.43	1.75	23.91	26.3	22.39	47275
1778106600	24.53	-1.05	-4.10	25.96	25.96	24.41	16970
1778020200	25.58	-0.08	-0.31	25.61	26.34	25.4001	22971
1777933800	25.66	-0.95	-3.57	26.45	26.8413	25.33	35247
1777674600	26.61	-0.34	-1.26	27.14	27.29	26.3501	20793
1777588200	26.95	-0.44	-1.61	27.32	27.825	26.78	33278
1777501800	27.39	-0.68	-2.42	28.1	28.565	27.1965	27911
1777415400	28.07	0.33	1.19	27.76	28.65	27.74	26822
1777329000	27.74	-0.36	-1.28	28.29	28.41	27.1001	34898
1777069800	28.1	0.81	2.97	27.02	28.1	26.5501	55940
1776983400	27.29	0.56	2.10	27.06	27.8	26.75	22084
1776897000	26.73	-0.87	-3.15	27.77	27.77	26.285	15871
1776810600	27.6	-0.75	-2.65	28.41	28.56	27.11	47436
1776724200	28.35	1.08	3.96	27.41	28.69	27.19	59013
1776465000	27.27	0.97	3.69	26.6	27.93	26.3	58389
1776378600	26.3	-0.06	-0.23	26.35	26.54	26	34866
1776292200	26.36	0.43	1.66	25.85	26.4	25.31	33437
1776205800	25.93	0.36	1.41	25.47	26.47	25.2	54583
1776119400	25.57	1.76	7.39	23.98	25.89	23.51	88653
1775860200	23.81	0.54	2.32	23.11	23.89	22.17	38981
1775773800	23.27	0.25	1.09	23.01	23.34	22.84	36631
1775687400	23.02	0.28	1.23	23.4	23.4	22.83	26424
1775601000	22.74	0.33	1.47	22.35	23	22.17	28294
1775514600	22.41	0.24	1.08	22.36	22.78	21.8482	25258
1775169000	22.17	-0.23	-1.03	22.12	22.4	21.64	18981
1775082600	22.4	0	0.00	22.48	22.785	22.2502	14690
1774996200	22.4	-0.2	-0.88	22.97	22.97	22.1152	35030
1774909800	22.6	0.64	2.91	22.97	22.97	21.905	34354
1774650600	21.96	-0.58	-2.57	22.42	22.97	21.52	43036
1774564200	22.54	1.63	7.80	20.7	22.66	20.7	38702
1774477800	20.91	-0.15	-0.71	21.72	21.72	20.465	36725
1774391400	21.06	-0.66	-3.04	21.13	21.79	21.06	33264
1774305000	21.72	1.66	8.28	20.37	21.79	20.01	23581
1774045800	20.06	-0.38	-1.86	20.37	20.55	19.7	68276
1773959400	20.44	-0.3	-1.45	20.45	20.67	20.1	15628
1773873000	20.74	0.28	1.37	20.25	20.81	20.12	30070
1773786600	20.46	0.71	3.59	19.9	20.85	19.9	21619
1773700200	19.75	0.43	2.23	19.78	20	19.25	13850
1773441000	19.32	-0.15	-0.77	19.4	19.78	19.03	18796
1773354600	19.47	0.99	5.36	18.71	19.58	18.615	58802
1773268200	18.48	-1.08	-5.52	19.25	20	18.3	17209
1773181800	19.56	1.51	8.37	19.86	20.98	19.06	61914
1773095400	18.05	-0.76	-4.04	18.5	19.11	17.71	45877
1772839800	18.81	-0.37	-1.93	18.62	19.18	18.57	12888