Colliers International Group Inc【CIGI】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	7.24	5.01871620685	144.26	154.19	140.13	117327	146.21680104	CS
4	-1.62	-1.05799373041	153.12	155.745	140.13	117622	148.75624813	CS
12	6.79	4.6921429065	144.71	156.295	137.64	105686	148.18796955	CS
26	38.26	33.7866478276	113.24	156.295	105.83	114378	135.90186761	CS
52	43.63	40.4468341522	107.87	156.295	101.01	110689	126.38298914	CS
156	9.24	6.49514972585	142.26	158.42	83.38	97889	115.34909012	CS
260	79.6	110.709318498	71.9	158.42	33.93	91636	103.27077805	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732664100	151.5	-2.67	-1.73	153.38999	153.38999	150.57499	52963
1732577700	154.16999	8.44	5.79	146.72	154.19	146.72	142252
1732318500	145.72999	1.75	1.22	143.2776	145.805	143.05	113538
1732232100	143.97999	1.94	1.37	142.59	144.095	142.25	90861
1732145700	142.04	-1.49	-1.04	142.49	142.525	140.13	114513
1732059300	143.53	-1.15	-0.79	144.085	145.505	143.405	121041
1731972900	144.68	0.13	0.09	144.22	145.25	143.9201	65116
1731713700	144.55	-2.04	-1.39	146.235	146.235	143.47999	87942
1731627300	146.59	-2.43	-1.63	149	149.27	145.85	85711
1731540900	149.02	-0.48	-0.32	150.535	150.63999	147.65	62962
1731454500	149.5	-0.83	-0.55	149.44999	150.83	147.84	62503
1731368100	150.33	-1.52	-1.00	152.4599	152.4599	149.26499	45679
1731108900	151.85	0.63	0.42	151.49	153.97	150.745	123752
1731022500	151.22	3.89	2.64	147.54	152.05	147.54	125875
1730936100	147.33	-1.69	-1.13	151.595	151.62	140.69	257791
1730849700	149.02	-5.01	-3.25	146.06	149.04	143.62	414592
1730763300	154.03	2.09	1.38	151.91	155.32	151.91	105631
1730500500	151.94	-0.7	-0.46	153.46	155.37	151.6	80862
1730414100	152.63999	-2.08	-1.34	154.09	155.7089	151.60499	89252
1730327700	154.72	0.8	0.52	153.65	155.745	153.65	81109
1730241300	153.91999	0.21	0.14	153.12	154.145	150.91	70790
1730154900	153.71	-1.72	-1.11	155.43	156.29499	153.19999	92845
1729895700	155.43	0.52	0.34	155.99	155.99	154.32499	94449
1729809300	154.91	7.12	4.82	148.52	155.09	147.71	236243
1729722900	147.79	-0.01	-0.01	147.8	148.7725	146.755	105435
1729636500	147.8	-1.39	-0.93	149.18	149.18	147.46	81911
1729550100	149.19	-2.03	-1.34	150.8	152.06	148.57	76116
1729290900	151.22	0.81	0.54	150.43	151.9179	150.43	39709
1729204500	150.41	0.72	0.48	149.19	150.91	148.78	61779
1729118100	149.69	-0.24	-0.16	150.1	151.06	149.465	67518
1729031700	149.93	0.18	0.12	149.94	150.83	149.165	107219
1728945300	149.75	0.08	0.05	149.83	150.235	148.63	48722
1728686100	149.66999	2.15	1.46	148.18	150.59	148.18	63976
1728599700	147.52	-1.71	-1.15	147.94999	148.49	146.78	44707
1728513300	149.22999	1.45	0.98	147.01	150.37	147.01	65579
1728426900	147.78	2.38	1.64	146.44999	147.78	146.16999	88857
1728340500	145.4	-2	-1.36	147.05	147.52	144.97999	75651
1728081300	147.4	-1.42	-0.95	149.375	149.41999	147.22	86305
1727994900	148.82	-4.46	-2.91	152.66	153.155	147.21	127626
1727908500	153.28	1.2	0.79	152.38999	154.11	151.625	128975
1727822100	152.08	0.27	0.18	151.01	152.84	149.31	101426
1727735520	151.81	3.5	2.36	148.41	151.94999	148.41	95019
1727476500	148.31	-2.99	-1.98	151.61	152.77	147.99	92366
1727390100	151.3	1.84	1.23	150.36	152.84	149.66999	74965
1727303700	149.46	-1.52	-1.01	151.07	151.62	149.415	85500
1727217300	150.97999	2.12	1.42	148.55	151.38999	148.38	93918
1727130900	148.86	-0.23	-0.15	149.72999	149.72999	147.54499	57206
1726871700	149.09	0.26	0.17	149.37	150.38	147.69	211333
1726785300	148.83	3.78	2.61	147.21	149.04	145.74	106973
1726698900	145.05	0.18	0.12	145.08	147.87	143.55	92689
1726612500	144.87	-3	-2.03	147.525	147.77	143.965	133056
1726526100	147.87	1.24	0.85	147.91	148	145.69	102027
1726266900	146.63	2.9	2.02	145.395	146.85	145.19	112829
1726180500	143.72999	1.01	0.71	142	143.8	141.79	104543
1726094100	142.72	1.06	0.75	140.9	142.77	139.6	43999
1726007700	141.66	-0.72	-0.51	141.93	142.15	139.96	117568
1725921300	142.38	2.67	1.91	140.13999	143.37	139.97999	102893
1725662100	139.71	-0.46	-0.33	140.91	141	137.63999	88868
1725575700	140.16999	-0.29	-0.21	141.07	142.41999	139.97	78830
1725489300	140.46	-0.28	-0.20	140.07	142.46	139.94999	107901
1725402900	140.74	-3.52	-2.44	144.01	144.01	139.9	239576
1725057300	144.26	1.74	1.22	143.03	144.51	141.91	40812
1724970900	142.52	-0.37	-0.26	142.94	144.15	141.77	71286
1724884500	142.88999	-2.22	-1.53	145.47	145.47	142.69	85400
1724798100	145.11	0.14	0.10	144.01	145.93	141.72999	90613