CBIZ Inc【CBZ】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	0.32	0.962116656645	33.26	34.945	31.585	539587	33.61232231	CS
4	2.87	9.34549006838	30.71	34.945	27.91	597201	31.64403237	CS
12	7.73	29.9032882012	25.85	36.42	24.29	936461	29.36694666	CS
26	-18.74	-35.8180428135	52.32	55.08	24.29	1008661	33.25476121	CS
52	-40.54	-54.6950890448	74.12	77.91	24.29	827937	43.70604481	CS
156	-19.78	-37.0689655172	53.36	90.13	24.29	476147	54.8420986	CS
260	0.71	2.1600243383	32.87	90.13	24.29	367444	52.01923177	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
1780699200	33.93	0.58	1.74	33.91	34.215	33.53	366767
1780612800	33.35	1.1	3.41	33.24	34.25	32.93	476393
1780526400	32.25	-1.51	-4.47	33.06	33.35	31.585	594871
1780440000	33.76	-0.92	-2.65	33.89	34.2	33.02	572079
1780353600	34.68	1.48	4.46	33.259999	34.945	33.2567	687827
1780094400	33.2	0.88	2.72	32.43	33.865	32.155	1044363
1780008000	32.32	0.4	1.25	31.97	32.68	31.82	665275
1779921600	31.92	0.47	1.49	31.45	32.259999	31.28	407862
1779835200	31.45	-0.78	-2.42	31.61	32.45	31.27	492931
1779489600	32.229999	0.17	0.53	32.259999	32.985	31.6874	616446
1779403200	32.06	0.47	1.49	31.27	32.155	30.7325	712652
1779316800	31.59	0.68	2.20	30.41	31.72	29.43	668743
1779230400	30.91	0.04	0.13	31.49	31.905	30.525	641290
1779144000	30.87	1.95	6.74	28.75	31.54	28.75	589353
1778884800	28.92	0.48	1.69	29.16	30	28.245	655747
1778798400	28.44	-0.11	-0.39	28.98	29.78	28.33	539091
1778712000	28.55	-1.11	-3.74	29.1	29.1	27.91	627756
1778625600	29.66	-0.62	-2.05	30.73	31.07	29.34	474024
1778539200	30.28	-0.64	-2.07	30.71	31.22	30.185	513356
1778280000	30.92	-0.75	-2.37	31.21	31.43	30.475	560387
1778193600	31.67	2	6.74	29.53	32.479999	29.53	874140
1778107200	29.67	-1.63	-5.21	30.73	31.56	29.1921	837274
1778020800	31.3	-0.95	-2.95	32.15	32.95	30.52	1180126
1777934400	32.25	0.09	0.28	32.14	32.8174	31.28	1167128
1777675200	32.159999	1.66	5.44	31.37	33.17	30.97	1474050
1777588800	30.5	-2.67	-8.05	35.97	36.42	28.625	3316611
1777502400	33.17	0.69	2.12	32.68	34	32.369999	1411174
1777416000	32.479999	1.82	5.94	31.24	32.615	31.2	1448537
1777329600	30.66	-0.01	-0.03	30.51	31.33	30.41	1180434
1777070400	30.67	0.96	3.23	29.58	30.88	29.14	763333
1776984000	29.71	-0.84	-2.75	30.65	30.65	29.065	599788
1776897600	30.55	-0.41	-1.32	31.02	31.34	30.42	666715
1776811200	30.96	0.39	1.28	30.2	31.65	30.2	631371
1776724800	30.57	0.57	1.90	29.9	30.89	29.705	695330
1776465600	30	-0.33	-1.09	30.65	31.04	29.52	653788
1776379200	30.33	-0.02	-0.07	30.49	31.1	30.1	846620
1776292800	30.35	1.26	4.33	29.19	30.99	29.12	1038891
1776206400	29.09	0.27	0.94	28.88	29.6	28.7	552449
1776120000	28.82	1.79	6.62	27.39	29.1	26.83	776725
1775860800	27.03	-0.57	-2.07	27.44	27.54	26.75	758324
1775774400	27.6	0.01	0.04	27.32	27.72	26.15	702663
1775688000	27.59	-0.61	-2.16	28.81	29.71	27.42	996115
1775601600	28.2	-0.08	-0.28	28.23	28.57	27.61	874617
1775515200	28.28	0.67	2.43	27.56	28.81	27.34	1735337
1775169600	27.61	1.17	4.43	26.4	27.695	26.03	917256
1775083200	26.44	-0.41	-1.53	26.84	27.29	25.7739	1087957
1774996800	26.85	-0.16	-0.59	27.06	27.48	26.07	875379
1774910400	27.01	0.88	3.37	26.43	27.39	26.25	1488577
1774651200	26.13	-0.75	-2.79	26.9	26.93	26.11	1259996
1774564800	26.88	1.29	5.04	25.27	26.89	25.27	1214691
1774478400	25.59	0.45	1.79	25.525	26.18	24.83	1581593
1774392000	25.14	-1.55	-5.81	26.23	26.46	24.29	2256229
1774305600	26.69	-0.33	-1.22	27.5	27.92	26.04	1161292
1774046400	27.02	0.41	1.54	26.7	27.51	26.25	1364976
1773960000	26.61	0.23	0.87	26.37	27.38	26.04	888863
1773873600	26.38	-0.11	-0.42	27.18	27.41	26.29	1518349
1773787200	26.49	0.78	3.03	25.93	27.02	25.93	761805
1773700800	25.71	-0.41	-1.57	25.85	26.47	25.625	849001
1773441600	26.12	0.51	1.99	25.89	26.31	25.48	1025290
1773355200	25.61	-0.89	-3.36	26.24	27.13	25.53	1546021
1773268800	26.5	0.46	1.77	26.13	26.695	25.445	1319135
1773182400	26.04	-1.5	-5.45	27.21	27.35	25.78	1299875
1773096000	27.54	-1.62	-5.56	28.55	28.885	26.56	1887378