ChoiceOne Financial Services Inc【COFS】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	-0.8	-2.44872972146	32.67	33	29.89	86320	32.23248504	CS
4	0.72	2.3113964687	31.15	33	29.89	87954	31.76206612	CS
12	4.38	15.9330665697	27.49	33	27.0901	73776	30.75438802	CS
26	-0.03	-0.0940438871473	31.9	35.4	26.63	80937	29.79796996	CS
52	4.35	15.8066860465	27.52	35.4	26.095	99752	29.71208659	CS
156	7.51	30.829228243	24.36	38.15	15.8421	52561	29.29499409	CS
260	7.65	31.5854665566	24.22	38.15	15.8421	35404	28.7174812	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
1781822100	31.87	-0.31	-0.96	32.46	32.75	31.775	249338
1781735700	32.18	0.1	0.31	32.08	32.61	31.35	107676
1781649300	32.08	0.15	0.47	32.07	32.57	31.67	103942
1781562900	31.93	-0.64	-1.96	32.33	32.89	31.74	65494
1781303700	32.57	0.15	0.46	32.479999	33	31.67	82290
1781217300	32.42	-0.15	-0.46	32.67	32.82	29.89	72196
1781130900	32.57	0.17	0.52	32.61	33	31.795	102089
1781044500	32.4	0.38	1.19	32.02	32.88	32	81570
1780958100	32.02	0.24	0.76	31.94	32.17	30.65	63139
1780698900	31.78	0.41	1.31	31.34	32.18	31.07	69549
1780612500	31.37	0.85	2.79	30.96	31.41	30.89	78769
1780526100	30.52	-1.08	-3.42	31.43	31.43	30.41	85976
1780439700	31.6	0.6	1.94	30.84	31.63	30.84	120579
1780353300	31	-0.4	-1.27	31.17	31.65	30.55	126308
1780094100	31.4	-0.02	-0.06	31.3	31.59	31.22	77740
1780007700	31.42	-0.15	-0.48	31.42	31.61	30.94	69579
1779921300	31.57	-0.3	-0.94	31.97	32.18	31.395	61958
1779834900	31.87	0.43	1.37	31.54	32.09	31.4525	98853
1779489300	31.44	-0.17	-0.54	31.63	31.89	30.39	102971
1779402900	31.61	0.26	0.83	31.15	31.71	30.97	100439
1779316500	31.35	0.47	1.52	30.88	31.5	30.31	86112
1779230100	30.88	0.04	0.13	30.7	30.9	30.515	55356
1779143700	30.84	0.57	1.88	30.27	30.86	30.27	55062
1778884500	30.27	-0.19	-0.62	30.21	30.31	29.8885	74424
1778798100	30.46	0.04	0.13	30.63	30.85	30.26	45271
1778711700	30.42	-0.45	-1.46	30.63	30.815	30.235	46836
1778625300	30.87	-0.07	-0.23	30.83	31.1	30.345	54043
1778538900	30.94	-0.54	-1.72	31.5	31.505	30.85	44559
1778279700	31.48	-0.02	-0.06	31.41	31.705	31.055	54981
1778193300	31.5	0.34	1.09	31.32	31.83	31.1	72444
1778106900	31.16	0.31	1.00	31.03	31.44	30.85	81390
1778020500	30.85	0.62	2.05	30.15	31.11	30.15	53471
1777934100	30.23	-0.37	-1.21	30.42	30.9	30.11	77869
1777674900	30.6	0.57	1.90	29.95	30.69	29.5	65060
1777588500	30.03	-0.04	-0.13	29.78	30.515	29.67	68684
1777502100	30.07	-0.66	-2.15	30.57	30.74	29.99	56120
1777415700	30.73	0.58	1.92	30.32	31.17	30.26	72482
1777329300	30.15	-0.63	-2.05	30.81	31.12	30.07	53983
1777070100	30.78	0.6	1.99	30.15	30.92	29.53	105974
1776983700	30.18	0.08	0.27	30.06	30.34	29.73	49708
1776897300	30.1	-0.07	-0.23	30.18	30.45	29.0774	42234
1776810900	30.17	-0.64	-2.08	30.77	30.92	30.08	55818
1776724500	30.81	-0.13	-0.42	30.67	31.22	30.66	49340
1776465300	30.94	1.13	3.79	30.19	31.37	29.47	123132
1776378900	29.81	-0.22	-0.73	30.11	30.575	29.7	89369
1776292500	30.03	-0.34	-1.12	30.26	30.3	29.85	67268
1776206100	30.37	-0.03	-0.10	30.33	30.5	29.79	76797
1776119700	30.4	0.37	1.23	29.85	32.119999	29.5	109632
1775860500	30.03	-0.29	-0.96	30.17	30.21	27.9801	57588
1775774100	30.32	1	3.41	29.07	30.37	29.07	116972
1775687700	29.32	0.5	1.73	29.75	30	28.875	89283
1775601300	28.82	0.22	0.77	28.53	28.97	28.31	45593
1775514900	28.6	0.1	0.35	28.38	28.86	28.05	57633
1775169300	28.5	0.11	0.39	28.03	28.775	27.95	104245
1775082900	28.39	0.27	0.96	28.02	28.72	28	51986
1774996500	28.12	0.32	1.15	28.17	28.8799	27.83	43457
1774910100	27.8	0.58	2.13	27.51	27.85	27.0901	64941
1774650900	27.22	-0.43	-1.56	27.51	27.6999	27.16	47066
1774564500	27.65	0.08	0.29	27.49	27.99	27.41	41690
1774478100	27.57	-0.08	-0.29	28.04	28.27	27.4	50812
1774391700	27.65	-0.23	-0.82	27.88	28.17	26.7301	73840
1774305300	27.88	0.39	1.42	27.84	28.43	27.71	68285
1774046100	27.49	-0.07	-0.25	27.56	27.75	27.08	37621