Colliers International Group Inc【CIGI】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	1.66	1.82177348551	91.12	92.86	88.38	311179	90.83285305	CS
4	-1.49	-1.58056645805	94.27	101.09	88.38	208212	93.99736685	CS
12	-14.62	-13.6126629423	107.4	124.535	88.38	253938	99.28736997	CS
26	-56.6	-37.8899451064	149.38	150.78	88.38	321050	111.85549298	CS
52	-38.22	-29.1755725191	131	171.51	88.38	223842	123.54300782	CS
156	-3.27	-3.40447683498	96.05	171.51	83.38	150498	122.72675485	CS
260	-22.26	-19.3497913769	115.04	171.51	83.38	123221	120.49103547	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	92.78	0.03	0.03	92.79	93.9	89.25	434904
1782513300	92.75	3.94	4.44	88.73	92.86	88.73	685966
1782426900	88.81	-1.29	-1.43	90.44	92.1425	88.38	388125
1782340500	90.1	0.57	0.64	90.3	91.83	89.81	143633
1782254100	89.53	-0.08	-0.09	90.09	90.82	89.05	139796
1782167700	89.61	-1.7	-1.86	91.12	92.08	89.315	198374
1781822100	91.31	-1.58	-1.70	93.94	94.4	90.45	206720
1781735700	92.89	-2.61	-2.73	95.5	97.565	92.7821	228005
1781649300	95.5	0.41	0.43	95.54	96.51	94.975	166286
1781562900	95.09	-2.3	-2.36	99.17	100.16	94.61	188221
1781303700	97.39	0.28	0.29	97.12	98.9	96.05	97007
1781217300	97.11	-1.74	-1.76	98.74	100.96	95.03	203665
1781130900	98.85	-0.71	-0.71	99.47	100.18	98.31	153377
1781044500	99.56	2.78	2.87	96.78	101.09	96.78	147512
1780958100	96.78	-0.38	-0.39	97.16	98.39	95.3601	223829
1780698900	97.16	-0.34	-0.35	97.2	97.61	95.66	151462
1780612500	97.5	1.7	1.77	97.25	98.6	96.59	141938
1780526100	95.8	-0.84	-0.87	96	96.57	94.64	171006
1780439700	96.64	0.05	0.05	96.17	98.385	95.3655	169509
1780353300	96.59	2.23	2.36	94.27	96.8	92.77	151599
1780094100	94.36	-1.42	-1.48	95.32	95.84	94.01	191924
1780007700	95.78	-0.44	-0.46	96.04	96.74	94.895	227882
1779921300	96.22	0.22	0.23	96.36	99.47	95.73	235915
1779834900	96	-0.07	-0.07	96.17	97.245	94.69	242242
1779489300	96.07	-0.1	-0.10	95.59	96.95	95.23	173929
1779402900	96.17	-0.39	-0.40	95.43	96.74	93.55	241893
1779316500	96.56	3.35	3.59	92.81	97.525	91.8	258488
1779230100	93.21	1.15	1.25	92.475	95.42	91.545	274679
1779143700	92.06	0.06	0.07	92.05	95.11	91.06	231667
1778884500	92	-1.72	-1.84	92.98	93.65	90.93	386278
1778798100	93.72	-5	-5.06	98.72	99.59	93	475974
1778711700	98.72	3.32	3.48	95.4	99.12	94.75	969573
1778625300	95.4	-0.59	-0.61	95.6	96.39	94.15	894847
1778538900	95.99	-2.64	-2.68	98.58	103.395	95.67	705972
1778279700	98.63	-4.88	-4.71	103.24	105.57	98.61	395394
1778193300	103.51	4.33	4.37	99.87	103.865	98.87	343130
1778106900	99.18	2.18	2.25	98.8	101.19	97.83	264579
1778020500	97	-5.75	-5.60	99.99	100.36	94.57	466542
1777934100	102.75	-0.88	-0.85	103.36	104.62	101.83	236791
1777674900	103.63	-0.95	-0.91	105.21	106.14	103.58	149394
1777588500	104.58	0.6	0.58	104	105.015	102.67	236136
1777502100	103.98	-6.51	-5.89	109.98	111.04	103.89	213742
1777415700	110.49	0.94	0.86	109.72	110.97	108.8475	150311
1777329300	109.55	0.75	0.69	109.01	110.17	108.67	144198
1777070100	108.8	-2.07	-1.87	110.96	112.07	108.1	151468
1776983700	110.87	-5.2	-4.48	116.22	117.0425	108.65	318627
1776897300	116.07	0.91	0.79	115.81	116.59	114.26	143491
1776810900	115.16	-2.59	-2.20	117.75	118.905	115.09	78957
1776724500	117.75	0.79	0.68	116.96	124.535	116.05	68771
1776465300	116.96	1.88	1.63	116.31	119.33	116.01	186035
1776378900	115.08	1.32	1.16	114.25	115.63	113.6	186415
1776292500	113.76	0.1	0.09	114.59	115.8	113.365	114147
1776206100	113.66	-0.1	-0.09	114.37	116.075	113.65	97083
1776119700	113.76	2.61	2.35	110.35	114.2	110.04	239960
1775860500	111.15	-0.36	-0.32	111.56	112.25	109.85	140512
1775774100	111.51	1.09	0.99	110.35	111.675	107.62	216003
1775687700	110.42	2.36	2.18	114.65	114.65	108.69	356656
1775601300	108.06	-0.6	-0.55	108.07	108.7	105.93	157576
1775514900	108.66	1.07	0.99	107.4	109.51	107.21	205194
1775169300	107.59	0.73	0.68	104.85	107.94	104.04	104393
1775082900	106.86	-0.03	-0.03	107.16	108.74	105.84	227404
1774996500	106.89	3.68	3.57	104.68	109.43	102.94	377320
1774910100	103.21	3.35	3.36	101.03	104.39	100.53	483876