Costar Group, Inc.【1CSGP】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	1.15	4.09107079331	28.11	29.965	27.96	98	29.19665984	DE
4	-0.325	-1.0985296603	29.585	30.49	27.475	44	29.27140766	DE
12	-8.585	-22.6846346941	37.845	38.345	27.475	26	30.05207476	DE
26	-29.55	-50.246556708	58.81	58.81	27.475	34	38.33874266	DE
52	-40.19	-57.8689704824	69.45	84.17	27.475	17	40.2837129	DE
156	-38.31	-56.6967589167	67.57	84.17	27.475	16	42.72620022	DE
260	-38.31	-56.6967589167	67.57	84.17	27.475	16	42.72620022	DE

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
1780674900	29.26	-0.71	-2.35	29.26	29.26	29.26	0
1780588500	29.965	1.46	5.10	29.675	29.965	29.675	298
1780502100	28.51	0.36	1.26	28.51	28.51	28.51	0
1780415700	28.155	0.2	0.70	28.155	28.155	28.155	0
1780329300	27.96	-0.15	-0.53	27.96	27.96	27.96	150
1780070100	28.11	0.09	0.30	28.11	28.11	28.11	40
1779983700	28.025	-0.39	-1.37	28.025	28.025	28.025	0
1779897300	28.415	-2.08	-6.81	28.415	28.415	28.415	0
1779810900	30.49	1.35	4.63	30.49	30.49	30.49	0
1779724500	29.14	-0.32	-1.07	29.14	29.14	29.14	0
1779465300	29.455	0.33	1.13	29.425	29.455	29.425	288
1779378900	29.125	-0.18	-0.60	30.12	30.12	28.925	112
1779292500	29.3	0.24	0.83	29.3	29.3	29.3	0
1779206100	29.06	0.91	3.25	29.06	29.06	29.06	0
1779119700	28.145	0.34	1.24	28.145	28.145	28.145	0
1778860500	27.8	-0.02	-0.07	27.8	27.8	27.8	0
1778774100	27.82	-0.33	-1.17	27.82	27.82	27.82	0
1778687700	28.15	0.67	2.46	28.15	28.15	28.15	0
1778601300	27.475	-0.77	-2.73	27.475	27.475	27.475	0
1778514900	28.245	-1.34	-4.53	28.245	28.245	28.245	0
1778255700	29.585	0.35	1.20	29.585	29.585	29.585	0
1778169300	29.235	-0.18	-0.61	29.235	29.235	29.235	0
1778082900	29.415	-0.97	-3.18	29.415	29.415	29.415	0
1777996500	30.38	1.05	3.56	30.38	30.38	30.38	34
1777910100	29.335	0	0.00	29.335	29.335	29.335	0
1777564500	29.335	0.1	0.32	29.335	29.335	29.335	0
1777478100	29.24	-1.63	-5.28	29.24	29.24	29.24	0
1777391700	30.87	-0.42	-1.34	31.29	31.29	30.87	25
1777305300	31.29	0.38	1.23	31.29	31.29	31.29	0
1777046100	30.91	-0.97	-3.03	30.91	30.91	30.91	0
1776959700	31.875	-1.24	-3.74	31.875	31.875	31.875	0
1776873300	33.115	-0.91	-2.67	33.115	33.115	33.115	0
1776786900	34.025	0.36	1.07	34.025	34.025	34.025	0
1776700500	33.665	-0.17	-0.49	33.665	33.665	33.665	0
1776441300	33.83	-0.3	-0.86	33.83	33.83	33.83	0
1776354900	34.125	1.16	3.52	32.965	34.125	32.965	25
1776268500	32.965	1.35	4.27	32.965	32.965	32.965	0
1776182100	31.615	1.18	3.88	31.615	31.615	31.615	0
1776095700	30.435	-1.49	-4.67	30.435	30.435	30.435	417
1775836500	31.925	0	0.00	31.925	31.925	31.925	0
1775750100	31.925	-2.18	-6.39	31.925	31.925	31.925	0
1775663700	34.105	-0.53	-1.52	34.105	34.105	34.105	0
1775577300	34.63	-0.13	-0.37	34.63	34.63	34.63	0
1775145300	34.76	0.59	1.74	34.165	34.76	34.165	48
1775058900	34.165	-0.79	-2.25	34.165	34.165	34.165	0
1774972500	34.95	-0.76	-2.13	34.95	34.95	34.95	0
1774886100	35.71	0.67	1.91	35.71	35.71	35.71	0
1774630500	35.04	-1.14	-3.14	35.04	35.04	35.04	0
1774544100	36.175	0.53	1.49	36.175	36.175	36.175	0
1774457700	35.645	-0.09	-0.25	35.645	35.645	35.645	0
1774371300	35.735	-0.75	-2.06	35.735	35.735	35.735	0
1774284900	36.485	-0.63	-1.68	36.485	36.485	36.485	0
1774025700	37.11	0.46	1.26	37.11	37.11	37.11	0
1773939300	36.65	-0.78	-2.08	36.65	36.65	36.65	0
1773852900	37.43	-0.92	-2.39	37.43	37.43	37.43	0
1773766500	38.345	0.34	0.89	38.345	38.345	38.345	21
1773680100	38.005	0.16	0.42	38.005	38.005	38.005	0
1773420900	37.845	-0.73	-1.88	37.845	37.845	37.845	0
1773334500	38.57	1.05	2.78	38.57	38.57	38.57	0
1773212400	37.525	0	0.00	37.525	37.525	37.525	0
1773126000	37.525	0	0.00	37.525	37.525	37.525	0
1773039600	37.525	0	0.00	37.525	37.525	37.525	0
1772780400	37.525	0	0.00	37.525	37.525	37.525	0