CoStar Group Inc【CSGP】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	-0.38	-1.27132820341	29.89	30.89	28.18	6893745	29.32438809	CS
4	-4	-11.9367353029	33.51	34.82	28.18	7602684	31.40273977	CS
12	-11.22	-27.5472624601	40.73	41.13	28.18	7605458	33.62916665	CS
26	-37.6	-56.0274176725	67.11	70.31	28.18	7111060	42.70589293	CS
52	-50.89	-63.2960199005	80.4	97.415	28.18	5179284	54.17410258	CS
156	-58.73	-66.5571169538	88.24	100.38	28.18	3394209	66.4959461	CS
260	-54.01	-64.6671455939	83.52	101.05	28.18	2959550	68.86965092	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
1782858900	28.32	-1	-3.41	29.03	29.26	28.18	6930279
1782772500	29.32	-0.93	-3.07	30.61	30.705	29.2	5599699
1782513300	30.25	1.61	5.62	28.9	30.52	28.84	8813964
1782426900	28.64	-1.17	-3.92	29.31	29.68	28.54	6450085
1782340500	29.81	-0.45	-1.49	29.89	30.89	29.76	6674698
1782254100	30.26	1.04	3.56	29.73	30.6	29.73	8313384
1782167700	29.22	-0.9	-2.99	30.05	31.04	29.08	7026090
1781822100	30.12	-0.34	-1.12	30.46	30.73	29.53	16138064
1781735700	30.46	-1.51	-4.72	31.8	32.555	30.375	9729164
1781649300	31.97	-0.07	-0.22	32.009999	32.72	31.64	5748252
1781562900	32.04	-0.8	-2.44	32.68	34.08	31.91	6019055
1781303700	32.84	0.19	0.58	32.57	33.189999	31.63	4915045
1781217300	32.65	-1.58	-4.62	33.53	34.06	32.325	7750881
1781130900	34.23	0.3	0.88	33.58	34.77	33.159999	6201630
1781044500	33.93	0.54	1.62	33.049999	34.2	32.85	6635103
1780958100	33.39	-0.5	-1.48	33.31	34.04	32.68	7710770
1780698900	33.89	0.23	0.68	33.93	34.27	33.06	6998967
1780612500	33.66	0.26	0.78	34.65	34.82	33.13	7344160
1780526100	33.4	-0.26	-0.77	33.509999	33.52	32.045	9460933
1780439700	33.66	-0.2	-0.59	33.045	33.76	31.7	9187076
1780353300	33.86	1.66	5.16	32.619999	33.88	32.009999	8038351
1780094100	32.2	-0.1	-0.31	32.65	32.939999	31.86	7789166
1780007700	32.299999	-0.02	-0.06	32.24	32.9	32	6748519
1779921300	32.32	-0.2	-0.62	32.42	33.479999	32.21	5017103
1779834900	32.52	-1.43	-4.21	33.61	33.71	32.5	5964643
1779489300	33.95	0.02	0.06	33.87	34.64	33.61	4615953
1779402900	33.93	-0.08	-0.24	33.65	34.43	33.03	5411133
1779316500	34.01	0.21	0.62	33.409999	34.26	32.185	5009343
1779230100	33.8	0.6	1.81	33.8	34.855	33.28	6596672
1779143700	33.2	0.52	1.59	32.725	34.34	32.42	10165546
1778884500	32.68	0.83	2.61	31.92	33.02	31.92	37829942
1778798100	31.85	-0.12	-0.38	31.97	32.575	31.355	7867111
1778711700	31.97	-1.08	-3.27	32.409999	32.88	31.78	8482494
1778625300	33.049999	0.13	0.39	33.21	33.54	32.21	8260999
1778538900	32.92	0.15	0.46	32.45	33.189999	32.09	8213000
1778279700	32.77	-2.21	-6.32	34.62	34.64	32.71	7104775
1778193300	34.98	0.91	2.67	34.08	35.585	33.94	7711644
1778106900	34.07	-0.83	-2.38	34.95	35.255	34.03	5465109
1778020500	34.9	-0.48	-1.36	35.27	35.3704	33.82	5585807
1777934100	35.38	0.66	1.90	35.77	35.86	34.69	6711961
1777674900	34.72	0.11	0.32	35.278	36.0875	34.35	6370457
1777588500	34.61	0.47	1.38	33.755	34.75	33.33	7908304
1777502100	34.14	-1.82	-5.06	35.65	36.53	33.314999	15386222
1777415700	35.96	-0.28	-0.77	36.85	37.39	35.88	7351061
1777329300	36.24	-0.2	-0.55	36.2	36.981	36.08	5667309
1777070100	36.44	-0.94	-2.51	37.3	37.49	36.04	4343462
1776983700	37.38	-1.39	-3.59	38.48	38.7	36.56	6625829
1776897300	38.77	-0.14	-0.36	39.13	39.62	37.765	4509744
1776810900	38.91	-1.15	-2.87	40.16	41.03	38.77	4004376
1776724500	40.06	0.34	0.86	39.7	40.32	39.355	3235154
1776465300	39.72	-0.32	-0.80	40.58	40.94	39.52	3994296
1776378900	40.04	0.73	1.86	39.77	40.41	39.57	6690789
1776292500	39.31	1.71	4.55	38.05	39.52	37.64	6507721
1776206100	37.6	0.54	1.46	36.81	38.345	37.04	7371998
1776119700	37.06	0.58	1.59	36.135	37.26	34.75	11553984
1775860500	36.48	-0.84	-2.25	37.3	37.5	35.77	5136530
1775774100	37.32	-1.5	-3.86	38.28	38.44	36.91	5726432
1775687700	38.82	-0.66	-1.67	40.73	41.13	38.475	6026663
1775601300	39.48	-1.7	-4.12	41.11	41.25	39.44	4260578
1775514900	41.175	1.22	3.07	39.92	41.29	39.64	5476827
1775169300	39.95	0.32	0.81	39.65	40.84	38.7	5798022
1775082900	39.63	-0.71	-1.76	40.34	40.34	38.69	5475616