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	0.07	0.144747725393	48.36	49.02	46.8	240278	47.96161621	CS
4	3.61	8.05443998215	44.82	49.18	44.78	251323	47.3468191	CS
12	10.91	29.0778251599	37.52	49.18	36.26	213262	43.68792868	CS
26	12.93	36.4225352113	35.5	49.18	34.1	182713	40.56595761	CS
52	23.63	95.2822580645	24.8	49.18	24.325	155461	35.84140905	CS
156	24.95	106.260647359	23.48	49.18	19.9	134492	29.45081233	CS
260	48.3406	54072.2595078	0.0894	49.18	0.0894	124239	28.68868258	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
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
1774478400	37.41	0.42	1.14	37.12	37.555	36.71	127585
1774392000	36.99	-0.51	-1.36	37.2	37.3	36.26	163366
1774305600	37.5	0.35	0.94	38.29	38.395	37.34	230517
1774046400	37.15	-0.89	-2.34	38.2	38.2	36.913	585719
1773960000	38.04	0.62	1.66	37.15	38.09	37.15	219340
1773873600	37.42	-0.21	-0.56	37.58	37.97	37.24	170043
1773787200	37.63	-0.21	-0.55	37.84	38.6	37.53	154882
1773700800	37.84	0.92	2.49	37.29	38.1844	37.2	126748
1773441600	36.92	-0.21	-0.57	37.52	37.65	36.89	124370
1773355200	37.13	-1.07	-2.80	37.9	38.205	37	163108
1773268800	38.2	-0.03	-0.08	38.2	38.295	37.76	97277
1773182400	38.23	0.02	0.05	38.13	38.97	38.08	144799
1773096000	38.21	1.1	2.96	36.67	38.25	36.59	196573
1772840400	37.11	-0.61	-1.62	37.27	37.5	36.6	109750