CBRE Group Inc【CBRE】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	-6.98	-4.9630261661	140.64	142.92	133.55	1888784	140.8747071	CS
4	-14.85	-9.99932664467	148.51	148.51	133.55	1871091	141.4675796	CS
12	-3.48	-2.53755286568	137.14	148.51	120.26	1919329	137.05706121	CS
26	19.6	17.1839382781	114.06	148.51	112.38	1845860	132.59994475	CS
52	39.49	41.9347987682	94.17	148.51	84.24	1723418	115.07311583	CS
156	44.04	49.140816782	89.62	148.51	64.63	1742160	91.17105729	CS
260	78.96	144.351005484	54.7	148.51	29.168	1742875	81.81493375	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
1741304400	133.66	-8.64	-6.07	140.3	140.66999	133.25	1959064
1741218000	142.3	2.71	1.94	138.58	142.91999	138.07	2142563
1741131600	139.59	-1.03	-0.73	139.81	141.29	136.21	2386882
1741045200	140.62	-1.32	-0.93	141.5	142.83	139.49	1357348
1740786000	141.94	2.16	1.55	141.16999	141.94999	139.585	1968705
1740699600	139.78	-0.9	-0.64	140.63999	142.5	139.08	1588422
1740613200	140.68	1.98	1.43	139.13	141.33	138.35	1713931
1740526800	138.69999	0.81	0.59	139	140.205	137.69999	2710301
1740440400	137.88999	2.11	1.55	137.16	139.21	136.15	1736211
1740181200	135.78	-5.89	-4.16	141.59	141.87	135.19	1481086
1740094800	141.66999	-2.01	-1.40	143.79	143.84	140.52	1514372
1740008400	143.68	-0.12	-0.08	143.43	143.9	140.5448	1470407
1739922000	143.8	0.07	0.05	143.4	144.49	141.19	1745548
1739576400	143.72999	0.6	0.42	142.6	145.59	140.77	2078167
1739490000	143.13	2.48	1.76	136.035	144.31	136.035	2999054
1739403600	140.65	-1.14	-0.80	138.55	141.24	137.51499	1962862
1739317200	141.79	-2.07	-1.44	142.5	143.37	141	1321152
1739230800	143.86	1.09	0.76	143.56	145.3499	142.15	2164487
1738971600	142.77	-1.81	-1.25	145.6	145.6	142.7401	1190502
1738885200	144.58	-2.55	-1.73	148.51	148.51	143.21	1982029
1738798800	147.13	3.26	2.27	145.35	147.44	144	1674962
1738712400	143.87	1.3	0.91	142.31	144.315	141.77	1517572
1738626000	142.57	-2.17	-1.50	142.19	143.69	139.83	1725723
1738366800	144.74	0.09	0.06	144.66999	147.1	144.38	2540610
1738280400	144.65	3.01	2.13	144.08	146.83	142.635	2046195
1738194000	141.63999	-0.96	-0.67	143.09	143.72999	141.36	2568898
1738107600	142.6	-0.52	-0.36	143.235	143.69	142.03	1949819
1738021200	143.12	1.99	1.41	140.55	143.57	140.28	1513774
1737762000	141.13	1.69	1.21	139.94999	141.77	138.31	1554086
1737675600	139.44	0	0.00	139.44	139.44	139.44	0
1737589200	139.44	-1.5	-1.06	140.46	141.47999	138.915	2188728
1737502800	140.94	4.03	2.94	138.93	141.13	138.615	2007525
1737157200	136.91	2.16	1.60	135.71	137.25	134.41	2146113
1737070800	134.75	3.45	2.63	131	135.44	130.76	1660703
1736984400	131.3	6.39	5.12	131.35	132.8	130.2901	2118187
1736898000	124.91	1.35	1.09	126.69	127.14	124.19	1527824
1736811600	123.56	-0.11	-0.09	123	123.65	121.24	1930094
1736552400	123.67	-6.11	-4.71	126.825	126.825	120.26	2769698
1736379600	129.78	1.14	0.89	128.44	130	127.44	1578352
1736293200	128.63999	-3.75	-2.83	133.18	133.57	128.34	1646028
1736206800	132.38999	0.89	0.68	132.05	133.91999	131.62	1536722
1735947600	131.5	1.6	1.23	130.72	131.88	129.465	1146825
1735861200	129.9	-1.39	-1.06	131.8375	132.19	128.78	1213568
1735688400	131.29	1.02	0.78	130.99	131.88	130.19999	1609409
1735602000	130.27	-0.36	-0.28	129.74	131.1	128.57	1081863
1735342800	130.63	-1.37	-1.04	130.51	132.16999	130.185	964518
1735256400	132	0.08	0.06	131.12	132.3	131	775406
1735077840	131.91999	1.41	1.08	130.12	132.09	129.79	1026032
1734997200	130.51	1.35	1.05	127.36	130.6799	127	1602606
1734738000	129.16	3.51	2.79	126.71	130.25	126.4	6109973
1734651600	125.65	-3.27	-2.54	129.685	131.33	125.38	2467437
1734565200	128.91999	-6.91	-5.09	135.97999	136.78	128.59	2501846
1734478800	135.83	-2.1	-1.52	136.74	137.755	135.52	2237081
1734392400	137.93	0.63	0.46	137.9	139.94	137.74	2622033
1734133200	137.3	-2.39	-1.71	139.1425	139.97999	136.01	2019723
1734046800	139.69	2.03	1.47	138.22999	140.69999	137.565	2167883
1733960400	137.66	1.78	1.31	137.5588	138.8	136.86	2277066
1733874000	135.88	-1.41	-1.03	136.12	138.96	135.54	1532979
1733787600	137.29	-0.59	-0.43	137.88999	138.525	136.22999	1409086