Columbus McKinnon Corporation【CMCO】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	-0.02	-0.14440433213	13.85	14.285	11.99	1017284	12.76413546	CS
4	-0.92	-6.23728813559	14.75	16.44	11.99	605904	13.9160339	CS
12	-0.31	-2.19236209335	14.14	16.44	11.99	425214	14.47669916	CS
26	-4.17	-23.1666666667	18	24.4	11.99	426551	16.97990383	CS
52	-2.32	-14.3653250774	16.15	24.4	11.99	377750	16.22571306	CS
156	-27.17	-66.2682926829	41	45.84	11.7807	288853	22.68078876	CS
260	-35.72	-72.0887991927	49.55	54.2	11.7807	220829	26.06849094	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
1781303700	13.83	0.47	3.52	13.45	14.21	13.33	750461
1781217300	13.36	1.24	10.23	12.5	13.395	11.99	1068624
1781130900	12.12	-0.59	-4.64	12.82	13	12.1	677434
1781044500	12.71	0.25	2.01	12.75	13.535	12.55	1135090
1780958100	12.46	-0.42	-3.26	12.95	13.1722	12.43	939191
1780698900	12.88	-1.2	-8.52	13.85	14.285	12.82	1266082
1780612500	14.08	-1.43	-9.22	14.01	14.5	13.005	1679316
1780526100	15.51	-0.32	-2.02	15.77	15.77	15.12	352832
1780439700	15.83	0.26	1.67	15.44	15.94	15.44	247349
1780353300	15.57	-0.39	-2.44	15.9	15.9	15.1062	277790
1780094100	15.96	-0.15	-0.93	16.11	16.36	15.9	323678
1780007700	16.11	-0.17	-1.04	16.37	16.37	15.74	276388
1779921300	16.28	0.46	2.91	16.219999	16.44	15.955	376839
1779834900	15.82	0.88	5.89	15.14	16.1	15.14	450712
1779489300	14.94	0.28	1.91	14.75	15.11	14.65	413935
1779402900	14.66	0.42	2.95	14.13	14.98	13.61	554721
1779316500	14.24	0.42	3.04	14	14.4199	13.77	467796
1779230100	13.82	-0.12	-0.86	13.75	13.84	13.33	365847
1779143700	13.94	-0.34	-2.38	14.33	14.61	13.89	335024
1778884500	14.28	-0.73	-4.86	14.75	14.86	14.15	303523
1778798100	15.01	-0.01	-0.07	15.1	15.44	14.91	316003
1778711700	15.02	-0.45	-2.91	15.47	15.47	14.91	271292
1778625300	15.47	-0.25	-1.59	15.45	15.7359	15.13	256730
1778538900	15.72	-0.21	-1.32	15.93	16.07	15.66	301455
1778279700	15.93	0.13	0.82	15.95	15.97	15.64	188232
1778193300	15.8	-0.39	-2.41	16.059999	16.41	15.735	230720
1778106900	16.19	0.87	5.68	15.995	16.235	15.565	281313
1778020500	15.32	0.57	3.86	14.96	15.39	14.82	213014
1777934100	14.75	-0.63	-4.10	15.18	15.42	14.65	226517
1777674900	15.38	-0.07	-0.45	15.44	15.6	15.175	221931
1777588500	15.45	0.68	4.60	14.85	15.51	14.8	222356
1777502100	14.77	-0.81	-5.20	15.59	15.62	14.68	287908
1777415700	15.58	-0.43	-2.69	16	16.02	15.55	243641
1777329300	16.01	-0.08	-0.50	16.12	16.37	15.92	294878
1777070100	16.09	0.21	1.32	16.09	16.19	15.53	220685
1776983700	15.88	0.25	1.60	15.67	16.09	15.585	201813
1776897300	15.63	-0.01	-0.06	15.8	16.19	15.4903	395729
1776810900	15.64	-0.39	-2.43	16.16	16.42	15.59	259256
1776724500	16.03	0.32	2.04	15.56	16.09	15.53	253882
1776465300	15.71	0.71	4.73	15.4	16.129999	15.24	379451
1776378900	15	-0.13	-0.86	15.08	15.27	14.98	233107
1776292500	15.13	-0.98	-6.08	16.07	16.07	14.97	366206
1776206100	16.11	0.15	0.94	16.059999	16.329999	15.95	306688
1776119700	15.96	0.29	1.85	15.54	15.97	15.39	193020
1775860500	15.67	0.09	0.58	15.66	15.8	15.3401	272483
1775774100	15.58	0.64	4.28	14.81	15.68	14.81	442045
1775687700	14.94	1.05	7.56	14.72	15.36	14.72	396121
1775601300	13.89	-0.17	-1.21	13.91	14.0299	13.54	964398
1775514900	14.06	0.11	0.79	13.95	14.14	13.85	355309
1775169300	13.95	-0.38	-2.65	13.93	14.555	13.6	529130
1775082900	14.33	-0.2	-1.38	14.69	15.02	14.31	379505
1774996500	14.53	0.58	4.16	14.44	14.65	14.015	319302
1774910100	13.95	-0.12	-0.85	14.31	14.54	13.82	503650
1774650900	14.07	-0.48	-3.30	14.64	14.64	13.85	557253
1774564500	14.55	-0.63	-4.15	14.9	15.275	14.435	304050
1774478100	15.18	0.26	1.74	14.93	15.375	14.92	265615
1774391700	14.92	0.38	2.61	14.35	15.3	14.21	451461
1774305300	14.54	0.65	4.68	14.31	14.99	14.15	452911
1774046100	13.89	-0.31	-2.18	14.14	14.265	13.78	347085
1773959700	14.2	0.19	1.36	13.71	14.25	13.31	492703
1773873300	14.01	-0.4	-2.78	14.45	14.8799	13.88	560405
1773786900	14.41	-0.09	-0.62	14.64	15.23	14.37	678809
1773700500	14.5	-0.15	-1.02	15.02	15.0604	14.33	862737
1773441300	14.65	-0.7	-4.56	15.61	15.78	14.53	559174