Consumer Portfolio Services Inc【CPSS】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	-0.51	-5.23613963039	9.74	9.9	9.04	14175	9.55137947	CS
4	-1.03	-10.0389863548	10.26	10.49	9.04	28876	9.90065204	CS
12	1.69	22.4137931034	7.54	10.49	7.46	25251	9.03079046	CS
26	0.69	8.07962529274	8.54	10.49	7.46	20515	8.92834395	CS
52	-0.09	-0.965665236052	9.32	10.49	6.667	20597	8.73809422	CS
156	-2.17	-19.0350877193	11.4	13.745	6.667	24949	9.40216852	CS
260	4.28	86.4646464646	4.95	15.47	4.22	53192	9.82284802	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
1780526100	9.15	-0.33	-3.48	9.41	9.43	9.0399999	22824
1780439700	9.48	-0.3	-3.07	9.78	9.83	9.3834	12218
1780353300	9.78	-0.08	-0.81	9.9	9.9	9.6199999	8447
1780094100	9.86	0.02	0.20	9.8	9.86	9.6	9894
1780007700	9.84	0.11	1.13	9.74	9.85	9.615	17492
1779921300	9.73	0.14	1.46	9.59	9.7899999	9.47	13172
1779834900	9.59	0.02	0.21	9.56	9.64	9.5	33752
1779489300	9.57	-0.28	-2.84	9.86	9.86	9.57	12675
1779402900	9.85	-0.05	-0.51	9.85	9.97	9.72	18954
1779316500	9.9	-0.4	-3.88	10.22	10.25	9.76	80970
1779230100	10.3	0.05	0.49	10.25	10.335	10.225	14274
1779143700	10.25	0.36	3.64	9.89	10.3	9.89	26396
1778884500	9.89	-0.28	-2.75	10.03	10.18	9.4959	63438
1778798100	10.17	0.46	4.74	9.73	10.235	9.73	48466
1778711700	9.71	0.08	0.83	9.5399999	9.71	9.4	26835
1778625300	9.63	-0.27	-2.73	9.9	9.955	9.5399999	23455
1778538900	9.9	-0.27	-2.65	10.19	10.28	9.8	31509
1778279700	10.17	-0.1	-0.97	10.27	10.48	9.91	40988
1778193300	10.27	0.09	0.88	10.26	10.49	10.055	42876
1778106900	10.18	0.26	2.62	9.96	10.33	9.93	31869
1778020500	9.92	0.01	0.10	9.9	10	9.875	36092
1777934100	9.91	0.42	4.43	9.49	9.94	9.31	45066
1777674900	9.49	0.41	4.52	9.19	9.5	9.11	41380
1777588500	9.08	-0.04	-0.44	9.06	9.15	9	48812
1777502100	9.1199999	0.17	1.90	8.8699999	9.2	8.36	53961
1777415700	8.95	0.35	4.07	8.6	8.98	8.585	13767
1777329300	8.6	0.13	1.53	8.4	8.67	8.4	56044
1777070100	8.47	0.04	0.47	8.39	8.535	8.39	7764
1776983700	8.43	-0.22	-2.54	8.66	8.66	8.39	11958
1776897300	8.65	0.09	1.05	8.59	8.655	8.48	13222
1776810900	8.56	-0.22	-2.51	8.7	8.875	8.52	28882
1776724500	8.78	0.13	1.50	8.65	8.7899999	8.64	16826
1776465300	8.65	0.16	1.88	8.53	8.65	8.51	23750
1776378900	8.49	0.02	0.18	8.43	8.49	8.43	9014
1776292500	8.475	0.03	0.30	8.46	8.53	8.44	18372
1776206100	8.45	-0.01	-0.12	8.45	8.5	8.3	35968
1776119700	8.46	0.22	2.67	8.31	8.46	8.11	14361
1775860500	8.24	-0.11	-1.32	8.32	8.32	7.8843	12392
1775774100	8.35	0.43	5.43	7.84	8.39	7.7201	16602
1775687700	7.92	0.26	3.39	7.91	8.02	7.845	22089
1775601300	7.66	-0.08	-1.03	7.67	7.76	7.545	21241
1775514900	7.74	0	0.00	7.77	7.8	7.74	16136
1775169300	7.74	0	0.00	7.69	7.75	7.6	9539
1775082900	7.74	0.01	0.13	7.76	7.765	7.7	6413
1774996500	7.73	-0.05	-0.64	7.87	7.92	7.63	9257
1774910100	7.78	0.18	2.37	7.7	7.87	7.57	16974
1774650900	7.6	-0.17	-2.19	7.67	7.8	7.6	8498
1774564500	7.77	0.15	1.97	7.58	7.8444	7.58	12944
1774478100	7.62	-0.13	-1.61	7.925	7.98	7.62	16403
1774391700	7.745	0.03	0.32	7.69	7.83	7.68	13839
1774305300	7.72	-0.15	-1.91	8.06	8.35	7.627	42900
1774046100	7.87	0.17	2.21	7.71	7.87	7.5	7737
1773959700	7.7	0.02	0.26	7.845	7.845	7.62	8714
1773873300	7.68	-0.37	-4.60	7.95	8.05	7.66	16236
1773786900	8.05	0.07	0.88	7.99	8.2899999	7.99	18576
1773700500	7.98	0.45	5.98	7.65	8.2	7.62	77225
1773441300	7.53	-0.04	-0.53	7.65	7.685	7.46	35870
1773354900	7.57	0.01	0.13	7.54	7.63	7.46	19257
1773268500	7.56	-0.16	-2.07	7.6	7.91	7.55	21199
1773182100	7.72	-0.55	-6.65	8.16	8.24	7.72	21497
1773095700	8.27	0.27	3.37	7.96	8.27	7.9	18606
1772840100	8	-0.09	-1.11	7.99	8.033	7.96	10709
1772753700	8.09	-0.32	-3.80	8.34	8.34	8.08	8025
1772667300	8.41	0.15	1.82	8.2899999	8.43	8.27	7234