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	-0.6	-4.24028268551	14.15	15.22	13.29	554530	14.62340108	CS
4	-0.46	-3.28336902213	14.01	15.7	11.99	857489	13.87447572	CS
12	-1.26	-8.50776502363	14.81	16.44	11.99	484885	14.50533941	CS
26	-3.77	-21.766743649	17.32	24.4	11.99	484823	16.55444746	CS
52	-2.33	-14.6725440806	15.88	24.4	11.99	397335	16.10818571	CS
156	-27.03	-66.6091670774	40.58	45.84	11.7807	299544	22.18521481	CS
260	-34.85	-72.0041322314	48.4	54.2	11.7807	226385	25.46485208	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
1783031700	13.55	-0.96	-6.62	14.23	14.7	13.0101	803459
1782945300	14.51	-0.62	-4.10	14.99	15.09	14.45	476361
1782858900	15.13	0.72	5.00	14.62	15.22	14.45	386105
1782772500	14.41	-0.06	-0.41	14.26	14.53	13.85	459837
1782513300	14.47	-0.31	-2.10	14.79	14.82	14.4	872819
1782426900	14.78	0.83	5.95	14.15	15.13	14.09	577530
1782340500	13.95	-0.09	-0.64	14.33	14.515	13.62	611894
1782254100	14.04	-0.51	-3.51	14.2	14.5	14	594778
1782167700	14.55	-0.14	-0.95	14.69	14.8177	14.251	492917
1781822100	14.69	0.71	5.08	14.32	14.91	14.205	1131938
1781735700	13.98	0.06	0.43	13.92	14.61	13.78	808523
1781649300	13.92	-1.11	-7.39	15.06	15.11	13.84	862758
1781562900	15.03	1.2	8.68	14.54	15.7	14.36	1500641
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	380291
1776378900	15	-0.13	-0.86	15.08	15.27	14.98	233107
1776292500	15.13	-0.98	-6.08	16.11	16.309999	14.97	369636
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