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	-8.07	-9.35435261389	86.27	90.13	77.915	458371	82.04413262	CS
4	-8.05	-9.33333333333	86.25	90.13	77.915	313070	85.20067958	CS
12	-1.98	-2.46944375156	80.18	90.13	77.14	287624	82.97414435	CS
26	6.88	9.64666292765	71.32	90.13	62.655	306115	76.08682995	CS
52	1.98	2.59774337444	76.22	90.13	62.655	312596	75.53202577	CS
156	39.92	104.284221526	38.28	90.13	37.01	253764	60.47044888	CS
260	53	210.317460317	25.2	90.13	16.85	243493	48.3382539	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
1740786000	78.17	0.06	0.08	78.62	79.37	77.88	607999
1740699600	78.11	-2.75	-3.40	80.14	82.05	77.915	437015
1740613200	80.86	-4.46	-5.23	86.46	90.13	80.7	739098
1740526800	85.32	1.3	1.55	84.52	85.485	84.32	323660
1740440400	84.02	0.06	0.07	84.07	84.51	83.035	277959
1740181200	83.96	-1.52	-1.78	86.27	86.485	83.32	514121
1740094800	85.48	-2.1	-2.40	87.58	87.78	84.75	314334
1740008400	87.58	1.08	1.25	85.89	87.65	85.89	170156
1739922000	86.5	-0.32	-0.37	86.68	87.37	85.82	298661
1739576400	86.82	-1.01	-1.15	88.49	88.66	86.65	197426
1739490000	87.83	0.59	0.68	87.95	88.16	86.75	358588
1739403600	87.24	-0.79	-0.90	86.7	88.21	86.7	253852
1739317200	88.03	-0.04	-0.05	87.77	89.03	87.345	286882
1739230800	88.07	0.07	0.08	88.14	88.6475	87.13	292102
1738971600	88	-0.65	-0.73	88.65	89.19	87.81	245644
1738885200	88.65	1.27	1.45	88.07	89.25	87.35	382126
1738798800	87.38	1.64	1.91	86.65	87.52	86.075	233701
1738712400	85.74	-0.25	-0.29	86.02	86.155	85.1	158446
1738626000	85.99	0.18	0.21	84.72	86.63	84.72	222533
1738366800	85.81	-0.74	-0.85	86.25	86.48	85.05	242018
1738280400	86.55	1.52	1.79	85.73	86.725	85.46	156812
1738194000	85.03	-0.65	-0.76	85.75	86.235	84.41	279266
1738107600	85.68	0.26	0.30	85.31	86.55	85.23	158998
1738021200	85.42	1.47	1.75	83.71	85.5425	83.71	192047
1737762000	83.95	-0.85	-1.00	83.83	84.28	83.36	204298
1737675600	84.8	0	0.00	84.8	84.8	84.8	0
1737589200	84.8	-0.55	-0.64	85.82	85.86	84.63	338569
1737502800	85.35	0.85	1.01	84.89	86.2	84.89	215117
1737157200	84.5	-0.24	-0.28	85.7	85.95	84.105	143129
1737070800	84.74	0.84	1.00	83.76	85.26	83.59	195721
1736984400	83.9	1.09	1.32	84.41	84.91	83.33	177769
1736898000	82.81	0	0.00	82.83	83.88	82.05	272465
1736811600	82.81	1	1.22	81.72	83.355	81.5	202809
1736552400	81.81	-0.98	-1.18	81.84	82.3175	80.75	237882
1736379600	82.79	2.01	2.49	80.35	82.98	80.35	177704
1736293200	80.78	0.02	0.02	81.075	81.51	80.09	223578
1736206800	80.76	-1.46	-1.78	81.84	82.4	80.71	230358
1735947600	82.22	1.06	1.31	81.46	82.37	80.84	206879
1735861200	81.16	-0.67	-0.82	83.03	83.03	80.375	388345
1735688400	81.83	0.2	0.25	82.04	82.75	81.69	458499
1735602000	81.63	-0.39	-0.48	81.35	82.2	81.02	228402
1735342800	82.02	-0.7	-0.85	82.23	82.96	81.33	198870
1735256400	82.72	0.43	0.52	81.71	82.78	81.71	140242
1735077840	82.29	1.67	2.07	81.18	82.59	80.74	151112
1734997200	80.62	-0.63	-0.78	80.88	81.66	80.13	287574
1734738000	81.25	0.82	1.02	80.49	81.59	80.08	516640
1734651600	80.43	1.04	1.31	80.435	81.24	78.755	391163
1734565200	79.39	-2.28	-2.79	82.09	82.56	78.755	538485
1734478800	81.67	1.02	1.26	79.98	81.88	79.79	429201
1734392400	80.65	1.05	1.32	79.19	80.91	79.19	307927
1734133200	79.6	-0.29	-0.36	80.27	81.06	79.17	305255
1734046800	79.89	1.99	2.55	79.48	80.13	78.39	294828
1733960400	77.9	-1.28	-1.62	79.85	80.15	77.75	341848
1733874000	79.18	1.17	1.50	77.98	79.36	77.16	216147
1733787600	78.01	-0.89	-1.13	78.92	78.92	77.14	567915
1733528400	78.9	-1.4	-1.74	80.18	80.355	78.87	207532
1733442000	80.3	-3.13	-3.75	83.46	83.46	80.22	340236
1733355600	83.43	1.64	2.01	82.35	83.74	82.2	393990
1733269200	81.79	0.01	0.01	81.01	81.94	80.735	162224
1733182800	81.78	-0.8	-0.97	82.75	82.75	81.11	224484