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	1.82	2.42504996669	75.05	83.03	74.08	5057416	77.68158581	CS
4	0.66	0.866028080304	76.21	83.03	72.5	4555295	76.72786361	CS
12	2.39	3.20891514501	74.48	83.03	68.41	3222614	74.98322473	CS
26	-1.89	-2.39969527679	78.76	83.03	68.256	2926926	75.43431773	CS
52	-9.47	-10.9682649988	86.34	100.38	68.256	2605473	78.15017233	CS
156	20.15	35.5253878702	56.72	100.38	53.505	2425594	76.59142113	CS
260	-596.03	-88.5763114876	672.9	952.76	51.1768	1788576	103.49117295	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
1741646100	79.91	0.52	0.65	80.14	83.03	79.19	4687584
1741390500	79.39	2.53	3.29	76.535	79.67	75.79	3687377
1741304100	76.86	-0.95	-1.22	77.195	78.57	76.77	5175382
1741217700	77.81	2.23	2.95	75.48	78.2	75.46	5458446
1741131300	75.58	0.19	0.25	75.05	76	74.08	6278291
1741044900	75.39	-0.86	-1.13	76.01	77.35	75.2	6393809
1740785700	76.25	1.89	2.54	75.03	76.4	74.14	6153407
1740699300	74.36	-2.56	-3.33	76.64	76.68	73.65	4277462
1740612900	76.92	-0.68	-0.88	77.11	78.6	76.83	3540753
1740526500	77.6	0.11	0.14	77.38	77.79	76.99	3556477
1740440100	77.49	0.7	0.91	77.0525	77.85	76.34	4285384
1740180900	76.79	-1.54	-1.97	78.33	79.04	76.485	4661084
1740094500	78.33	-0.88	-1.11	79.21	79.45	77.91	4722024
1740008100	79.21	3.75	4.97	72.83	79.32	72.5	7403046
1739921700	75.46	1.4	1.89	73.98	75.545	73.925	5261824
1739576100	74.06	0.5	0.68	73.74	74.455	73.32	3384523
1739489700	73.56	0.29	0.40	73.43	74.02	72.515	3100494
1739403300	73.27	-2.73	-3.59	73.97	74.32	72.86	2548466
1739316900	76	-0.97	-1.26	76.21	77	75.29	1974773
1739230500	76.97	-0.28	-0.36	77.72	77.72	76.52	1888870
1738971300	77.25	-0.94	-1.20	77.97	78.35	77.17	2053441
1738884900	78.19	0.47	0.60	78.09	78.39	77.09	2023288
1738798500	77.72	0.26	0.34	76.62	77.96	75.64	3129329
1738712100	77.46	0.66	0.86	76.51	78.1	76.41	2739147
1738625700	76.8	0.2	0.26	76.485	77.9	76.26	2585423
1738366500	76.6	0.08	0.10	76.19	77.43	76.06	2620683
1738280100	76.52	0.87	1.15	76.81	77.53	75.91	1542574
1738193700	75.65	-0.47	-0.62	76.28	76.8	75.46	1896445
1738107300	76.12	-0.32	-0.42	75.87	77.54	75.715	2976897
1738020900	76.44	2.28	3.07	73.52	76.53	73.52	2305280
1737761700	74.16	0.15	0.20	74	75.4099	73.11	1701924
1737675300	74.01	0	0.00	74.01	74.01	74.01	0
1737588900	74.01	-0.15	-0.20	74.16	75.04	73.905	2081850
1737502500	74.16	0.31	0.42	74.305	74.99	73.97	2175633
1737156900	73.85	0.43	0.59	75.06	75.06	72.99	2189277
1737070500	73.42	0.2	0.27	73.16	73.55	71.82	2226065
1736984100	73.22	3.61	5.19	71.14	74.38	71.14	3786591
1736897700	69.61	0.32	0.46	69.43	70.21	68.41	3775857
1736811300	69.29	-0.58	-0.83	69.81	70.1	68.77	2735660
1736552100	69.87	-1.47	-2.06	70.71	70.71	69.44	2741992
1736379300	71.34	0.98	1.39	70.38	71.61	70.29	2197513
1736292900	70.36	-0.85	-1.19	71.24	72.21	70.28	2066037
1736206500	71.21	-1.04	-1.44	72.16	73	71.13	1925769
1735947300	72.25	1.42	2.00	71.03	72.4	70.73	1827728
1735860900	70.83	-0.76	-1.06	72.175	72.94	70.5	2408685
1735688100	71.59	-0.23	-0.32	72.035	72.49	70.74	2124995
1735601700	71.82	-0.4	-0.55	71.69	72.395	71	2335875
1735342500	72.22	-0.88	-1.20	72.38	72.8	71.69	1675413
1735256100	73.1	0.15	0.21	72.38	73.52	71.8	1292983
1735077840	72.95	0.21	0.29	72.33	73	71.93	1159696
1734996900	72.74	1.3	1.82	70.12	72.86	70.11	2634488
1734737700	71.44	1.6	2.29	70.13	71.86	69.82	6008963
1734651300	69.84	-0.93	-1.31	70.42	72.1	69.75	3838806
1734564900	70.77	-2.36	-3.23	72.47	74.26	70.76	3995275
1734478500	73.13	-2.09	-2.78	74.48	74.91	73.08	2802105
1734392100	75.22	0.15	0.20	74.79	76.995	74.37	2349234
1734132900	75.07	-3.18	-4.06	77.69	77.92	74.59	2297019
1734046500	78.25	0.67	0.86	77.26	78.52	76.91	1514296
1733960100	77.58	1.15	1.50	77.57	78.13	76.93	1657430