Coastal Financial Corporation【CCB】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	-0.07	-0.0987724001693	70.87	71.805	67.5	102372	69.93060683	CS
4	-2.06	-2.82734010431	72.86	73.37	66.5	138300	70.01575948	CS
12	-7.145	-9.16672012316	77.945	87.33	66.5	141158	75.69179063	CS
26	-42.05	-37.261852016	112.85	120.05	66.5	149572	86.37524005	CS
52	-16.52	-18.9189189189	87.32	120.05	66.5	137383	94.60878696	CS
156	30.75	76.7790262172	40.05	120.05	35.67	92981	78.98980303	CS
260	39.81	128.460793804	30.99	120.05	26.8	73935	69.63779438	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	70.8	0.56	0.80	70.68	71.54	70.32	57481
1780698900	70.24	-0.04	-0.06	70.17	71.17	69.53	84726
1780612500	70.28	2.46	3.63	68.93	70.59	68.93	87035
1780526100	67.82	-2.85	-4.03	70.02	70.54	67.5	133679
1780439700	70.67	-0.67	-0.94	70.94	71.69	70.11	97617
1780353300	71.34	0.16	0.22	70.87	71.805	68.87	108801
1780094100	71.18	0.62	0.88	70.56	71.22	69.68	123795
1780007700	70.56	-0.25	-0.35	70.51	71.2	69.78	93333
1779921300	70.805	-0.47	-0.65	71.72	72.555	70.49	75212
1779834900	71.27	1.61	2.31	69.99	71.6725	69.81	209427
1779489300	69.66	-0.61	-0.87	70.43	70.99	69.59	121685
1779402900	70.27	-0.31	-0.44	70.09	70.875	69.04	150437
1779316500	70.58	1.68	2.44	69.38	70.8	68.16	157236
1779230100	68.9	-0.81	-1.16	69.66	70.26	68.67	95629
1779143700	69.71	1.3	1.90	68.38	70.39	68.17	119400
1778884500	68.41	-1.3	-1.86	69.47	69.875	68.04	108833
1778798100	69.71	1.49	2.18	68.63	70.2	68.63	169114
1778711700	68.225	-2.07	-2.94	69.41	69.85	66.5	238148
1778625300	70.29	-0.44	-0.62	70.73	70.98	67.92	192893
1778538900	70.73	-2.13	-2.92	72.86	73.37	70.27	260692
1778279700	72.86	-2	-2.67	74.7	75.66	72	168071
1778193300	74.86	-0.09	-0.12	75.07	75.865	74.44	162560
1778106900	74.95	0.21	0.28	74.86	75.93	74.2	198321
1778020500	74.74	1.1	1.50	73.8	75.31	73.59	126864
1777934100	73.635	-2.76	-3.61	75.395	78	73.35	175661
1777674900	76.39	0.77	1.02	75.62	76.645	74	197970
1777588500	75.62	-0.09	-0.12	75.01	76.79	75.01	210905
1777502100	75.71	-10.97	-12.66	83.01	83.5	74.38	551301
1777415700	86.68	3.4	4.08	83.68	87.33	83.28	175384
1777329300	83.28	1.01	1.23	82.06	84.32	82.06	80462
1777070100	82.27	-1.62	-1.93	83.88	83.88	81.955	90060
1776983700	83.89	2.11	2.58	81.78	83.91	81.215	91206
1776897300	81.78	-0.04	-0.05	82.4	83.255	81.14	98290
1776810900	81.82	-0.89	-1.07	82.71	83.86	81.015	155839
1776724500	82.705	-0.59	-0.70	82.92	84.7599	82.3	147771
1776465300	83.29	0.29	0.35	84.88	85.88	83	211564
1776378900	83	-0.29	-0.35	83.37	84.15	82.5	135385
1776292500	83.29	1.25	1.52	82.08	83.845	82.05	82315
1776206100	82.04	-0.35	-0.42	82.27	83.18	81.91	79648
1776119700	82.39	0.29	0.35	81.83	82.86	81.01	125984
1775860500	82.1	-0.62	-0.75	82.31	82.505	80.89	109630
1775774100	82.72	1.22	1.50	80.91	83.575	80.43	163250
1775687700	81.5	2.09	2.63	81	83.495	81	278327
1775601300	79.41	0.71	0.90	78.52	79.645	77.35	94441
1775514900	78.7	1.04	1.34	77.35	79.47	76.99	135856
1775169300	77.66	0.73	0.95	75	77.81	74.38	93814
1775082900	76.93	0.83	1.09	76.67	78.76	76.45	98741
1774996500	76.1	1.87	2.52	75.26	76.44	73.931	178490
1774910100	74.23	0.84	1.14	73.62	74.64	73.2	88743
1774650900	73.39	-1.47	-1.96	74.16	74.52	73.25	91427
1774564500	74.86	-1.29	-1.69	76.19	76.19	74.2901	92248
1774478100	76.15	-0.69	-0.90	78.505	78.95	75.1	104635
1774391700	76.84	-0.29	-0.38	76.41	78.5	75.94	100050
1774305300	77.13	2.77	3.73	77	79.5	75.86	136964
1774046100	74.36	-1.8	-2.36	76.09	76.43	74.36	67128
1773959700	76.16	0.74	0.98	74.98	76.89	73.68	97542
1773873300	75.42	-3.07	-3.91	78.12	78.97	75.27	129549
1773786900	78.49	1.25	1.62	78.94	78.985	77.33	121357
1773700500	77.24	0.32	0.42	77.945	78.67	76.51	111690
1773441300	76.92	-0.45	-0.58	78.55	79.025	76.01	85650
1773354900	77.37	-1.35	-1.71	77.505	77.76	75.74	176016
1773268500	78.72	1.02	1.31	77	78.95	76.51	173188
1773182100	77.7	1	1.30	76.23	79.945	74.92	184723
1773095700	76.7	-1.84	-2.34	76.71	77.8765	74.08	216254