Cheesecake Factory Inc【CAKE】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	2.785	4.28725369458	64.96	69.1364	63.08	1109048	65.50054399	CS
4	6.215	10.100763855	61.53	69.1364	55.83	1043857	62.48610046	CS
12	7.835	13.0779502587	59.91	69.1364	52.82	1139308	60.41727894	CS
26	20.925	44.6924391286	46.82	69.1364	46.8	1230455	59.42780897	CS
52	9.725	16.761461565	58.02	69.7	43.07	1297535	58.25529956	CS
156	34.225	102.103221957	33.52	69.7	28.58	1131911	47.86341505	CS
260	5.275	8.44405314551	62.47	69.7	26.05	1097537	44.0660454	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
1780958100	67.22	1.09	1.65	65.97	68.11	65.4302	1435246
1780698900	66.129999	2.29	3.59	63.84	67.06	63.84	1190926
1780612500	63.84	-1.04	-1.60	65.03	65.584999	63.08	921946
1780526100	64.879999	0.39	0.60	64.44	65.7	63.965	850340
1780439700	64.489999	-1.39	-2.11	64.959999	65.135	63.55	1146781
1780353300	65.879999	-0.16	-0.24	65.11	66.51	64.53	993716
1780094100	66.04	1.78	2.77	64.11	67.14	63.76	1103038
1780007700	64.26	-0.69	-1.06	64.819999	65.515	63.68	723929
1779921300	64.95	0.32	0.50	65.2	66.379999	64.3	1207117
1779834900	64.629999	3.49	5.71	61.89	64.73	61.72	1155320
1779489300	61.14	0.57	0.94	60.63	61.78	60	790548
1779402900	60.57	0.27	0.45	59.58	60.63	58.5367	733846
1779316500	60.3	1.83	3.13	58.92	60.72	57.81	911425
1779230100	58.47	-1.23	-2.06	59.44	59.63	58.275	831069
1779143700	59.7	0.21	0.35	58.99	60	58.47	844883
1778884500	59.49	1.21	2.08	58.34	59.91	57.7	1218122
1778798100	58.28	1.75	3.10	58.21	59.07	57.2425	1300397
1778711700	56.53	-4.22	-6.95	60.52	60.52	55.83	1699995
1778625300	60.75	-0.42	-0.69	61.53	61.53	60.1817	774645
1778538900	61.17	-0.48	-0.78	61.66	62.08	60.82	675764
1778279700	61.65	0.85	1.40	61.76	62.18	60.882	1743739
1778193300	60.8	0.18	0.30	60.15	60.86	58.6986	1000979
1778106900	60.62	-0.51	-0.83	62.2	63.3	60.58	1019941
1778020500	61.13	1.84	3.10	59.24	62.07	59.01	1396355
1777934100	59.29	-0.91	-1.51	60.48	60.63	59.06	1093966
1777674900	60.2	-2.67	-4.25	62.3	62.685	59.58	1734747
1777588500	62.87	0.2	0.32	65.04	65.45	60.95	2726555
1777502100	62.67	-0.01	-0.02	62.47	64	62.04	2474711
1777415700	62.68	0.17	0.27	62.43	63.19	61.355	1385068
1777329300	62.51	0.79	1.28	61.8	63.675	61.45	1522697
1777070100	61.72	-0.16	-0.26	61.79	62.42	60.7	732339
1776983700	61.88	-1.39	-2.20	63.62	64	61.73	935173
1776897300	63.27	1.43	2.31	62.41	63.8	62.0769	1478655
1776810900	61.84	-0.3	-0.48	62.48	63.23	61.42	1123718
1776724500	62.14	-0.54	-0.86	62.18	62.775	61.28	966132
1776465300	62.68	2.44	4.05	60.63	63.9	60.63	1078221
1776378900	60.24	-1.23	-2.00	60.91	61.505	59.725	1211913
1776292500	61.47	0.21	0.34	61.06	62.22	60.67	1001098
1776206100	61.26	2.36	4.01	58.76	61.625	58.76	1224981
1776119700	58.9	-0.25	-0.42	58.26	59.26	57.39	1034028
1775860500	59.15	0.38	0.65	58.94	59.66	58.52	749547
1775774100	58.77	1.22	2.12	57.75	59.18	57.42	829260
1775687700	57.55	1.77	3.17	58.49	59.41	57.15	887657
1775601300	55.78	-1.28	-2.24	56.8	57.355	55.74	830950
1775514900	57.06	1.83	3.31	55.29	57.09	55.02	724169
1775169300	55.23	-0.07	-0.13	54.35	56.09	53.76	970520
1775082900	55.3	0.55	1.00	54.75	55.66	54.04	1122491
1774996500	54.75	0.38	0.70	55.34	55.75	53.73	791942
1774910100	54.37	0.3	0.55	54.66	55.42	53.59	989821
1774650900	54.07	-1.26	-2.28	55.24	55.275	52.82	1482200
1774564500	55.33	-0.99	-1.76	55.9	56.63	55.225	729274
1774478100	56.32	-0.67	-1.18	57.45	57.93	55.465	894415
1774391700	56.99	0.47	0.83	56	57.41	55.68	1044780
1774305300	56.52	-0.63	-1.10	59	59.465	56.325	1104521
1774046100	57.15	-0.06	-0.10	57.34	58.21	56.925	712989
1773959700	57.21	0.96	1.71	55.45	58.08	55.36	1920345
1773873300	56.25	-1.83	-3.15	57.3	57.84	55.9	1343212
1773786900	58.08	-1.13	-1.91	59.91	59.96	57.845	1557724
1773700500	59.21	1.64	2.85	57.88	59.59	57.82	1487137
1773441300	57.57	0.97	1.71	57.55	58.94	56.98	1277290
1773354900	56.6	-4.02	-6.63	59.525	59.525	56.5	1834353
1773268500	60.62	-1.9	-3.04	62.1	62.85	60.52	1247400
1773182100	62.52	-0.47	-0.75	62.18	63.25	61.9601	1011338
1773095700	62.99	1.28	2.07	59.84	63.12	59.39	1225412