CBL and Associates Properties Inc【CBL】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	4.93	10.387694901	47.46	53.2	47.335	404470	50.86812768	CS
4	4.03	8.33333333333	48.36	53.2	46.49	282229	49.10527941	CS
12	11.79	29.039408867	40.6	53.2	40.4	241091	46.61611305	CS
26	15.29	41.2129380054	37.1	53.2	34.1	196827	42.44876432	CS
52	27.09	107.075098814	25.3	53.2	25.2	164630	37.69107986	CS
156	30.92	144.014904518	21.47	53.2	19.9	137665	30.37265605	CS
260	52.3006	58501.7897092	0.0894	53.2	0.0894	127661	29.22879051	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
1782427200	52.82	1.83	3.59	51.21	53.085	51.175	451522
1782340800	50.99	0.9	1.80	50.39	51.23	49.94	315996
1782254400	50.09	0.49	0.99	49.6	50.4975	49.45	323560
1782168000	49.6	2.2	4.64	47.46	49.67	47.335	526803
1781822400	47.4	0.16	0.34	47.72	48.14	47.16	395423
1781736000	47.24	-0.9	-1.87	47.84	48.15	46.49	350005
1781649600	48.14	0.33	0.69	48	48.295	47.1579	230944
1781563200	47.81	-1.89	-3.80	49.55	49.9777	47.57	267601
1781304000	49.7	-0.05	-0.10	49.43	49.75	49.105	206471
1781217600	49.75	-0.32	-0.64	50.43	50.975	49.41	252114
1781131200	50.07	0.31	0.62	50.23	50.83	50.035	228541
1781044800	49.76	1.75	3.65	48.48	49.8499	48.48	290620
1780958400	48.01	-0.42	-0.87	48.51	48.8465	47.74	143974
1780699200	48.43	0.9	1.89	47.39	48.81	47.145	177386
1780612800	47.53	0.05	0.11	47.69	48.2599	46.8	305149
1780526400	47.48	-1.01	-2.08	48.02	48.7704	47.06	214416
1780440000	48.49	0.13	0.27	48.14	48.8	48	205911
1780353600	48.36	0.27	0.56	48	49.02	47.32	241015
1780094400	48.09	-0.21	-0.43	48.36	48.9015	47.31	234897
1780008000	48.3	0.49	1.02	47.84	49.18	47.24	209792
1779921600	47.81	0.62	1.31	47.41	47.81	46.6	617510
1779835200	47.19	-0.04	-0.08	47.25	47.85	46.75	323423
1779489600	47.23	-0.74	-1.54	48	48.25	46.98	232524
1779403200	47.97	0.25	0.52	47.72	48.25	47.15	272408
1779316800	47.72	1.58	3.42	46.43	47.75	46.0188	246580
1779230400	46.14	-0.02	-0.04	45.84	46.92	45.285	97625
1779144000	46.16	-0.44	-0.94	46.76	47	45.85	144871
1778884800	46.6	0.35	0.76	46.29	46.73	45.36	198978
1778798400	46.25	0.46	1.00	45.94	46.29	45.3	209251
1778712000	45.79	-0.78	-1.67	46.47	46.6	45.01	234183
1778625600	46.57	0.15	0.32	46.62	46.85	45.4	252457
1778539200	46.42	-0.93	-1.96	47.61	48.64	46.375	195309
1778280000	47.35	3.4	7.74	44.82	47.99	44.78	338846
1778193600	43.95	-0.19	-0.43	44.04	44.9899	43.2548	148914
1778107200	44.14	0.36	0.82	44.21	44.765	43.87	148477
1778020800	43.78	0.47	1.09	43.59	44.25	43.12	276972
1777934400	43.31	-0.19	-0.44	43.32	43.46	42.51	203998
1777675200	43.5	-1.52	-3.38	45.01	45.02	43.27	257927
1777588800	45.02	0.05	0.11	44.97	45.86	44.825	365678
1777502400	44.97	-0.14	-0.31	44.87	45.23	44.6	370076
1777416000	45.11	-0.03	-0.07	45.59	45.67	44.78	223532
1777329600	45.14	0.79	1.78	44.31	45.37	43.82	119490
1777070400	44.35	-0.68	-1.51	44.81	45.15	44.19	112082
1776984000	45.03	0.33	0.74	44.94	45.45	44.665	139624
1776897600	44.7	0.78	1.78	43.97	44.85	43.76	221729
1776811200	43.92	-0.08	-0.18	43.99	44.41	43.745	146814
1776724800	44	0.14	0.32	43.75	44.26	43.75	103955
1776465600	43.86	0.86	2.00	43.25	44.2303	43.02	106915
1776379200	43	0.68	1.61	42.08	43.02	42.08	106219
1776292800	42.32	-0.06	-0.14	42.19	42.38	41.835	139519
1776206400	42.38	0.5	1.19	41.71	42.635	41.38	147082
1776120000	41.88	-0.8	-1.87	42.6	42.6	41.31	174699
1775860800	42.68	0	0.00	42.44	43.21	42.02	169500
1775774400	42.68	1.02	2.45	41.43	42.98	41.43	288529
1775688000	41.66	0.67	1.63	41.5	42.15	41.4	453038
1775601600	40.99	-0.02	-0.05	40.98	41.49	40.83	184420
1775515200	41.01	0.61	1.51	40.6	41.4	40.4	196900
1775169600	40.4	1.02	2.59	39.37	40.58	39.145	136598
1775083200	39.38	0.95	2.47	38.6	39.62	38.36	190529
1774996800	38.43	-0.16	-0.41	39	39.3	37.77	238600
1774910400	38.59	1.1	2.93	38	38.6	37.6	113442
1774651200	37.49	-0.33	-0.87	37.6	37.86	37.4	103587
1774564800	37.82	0.41	1.10	37.39	37.98	37.3	101058