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	2.55	7.31287639805	34.87	37.78	33.9082	662894	36.65443417	CS
4	3.42	10.0588235294	34	37.78	27.85	882842	32.6499285	CS
12	6.77	22.088091354	30.65	37.78	27.85	822839	31.92969022	CS
26	-16.18	-30.1865671642	53.6	54.74	24.29	1069630	31.54470278	CS
52	-35.33	-48.5635738832	72.75	77.91	24.29	846932	41.332071	CS
156	-15.76	-29.6352012035	53.18	90.13	24.29	491945	53.80837711	CS
260	5.48	17.1571696932	31.94	90.13	24.29	378457	51.46808535	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	36.83	-0.06	-0.16	36.05	37.05	35.41	543995
1783550400	36.89	-0.11	-0.30	37.36	37.36	36	833901
1783464000	37	1.64	4.64	35.9	37.72	35.68	827287
1783377600	35.36	0.24	0.68	34.87	35.56	33.9082	446394
1783032000	35.12	0.85	2.48	34.54	35.78	33.864	502822
1782945600	34.27	2.19	6.83	32.84	34.85	32.84	610116
1782859200	32.08	-0.25	-0.77	31.76	32.729999	31.52	780911
1782772800	32.33	0.77	2.44	31.72	32.439999	30.81	1053188
1782513600	31.56	1.16	3.82	30.54	32.015	30.36	2448881
1782427200	30.4	-0.82	-2.63	31.1	31.82	29.375	912465
1782340800	31.22	0.82	2.70	31.13	31.495	30.22	1398505
1782254400	30.4	1.74	6.07	29.75	31.05	29.61	959971
1782168000	28.66	-2.44	-7.85	31.45	31.45	27.85	1137926
1781822400	31.1	-1.73	-5.27	32.61	33.13	30.8229	1150015
1781736000	32.83	-1.25	-3.67	33.6	34.405	32.4	650254
1781649600	34.08	0.18	0.53	34.26	34.69	33.39	441292
1781563200	33.9	-1.36	-3.86	34.7	35.2099	33.6301	535223
1781304000	35.26	1.32	3.89	34	35.67	33.2	660239
1781217600	33.94	-0.26	-0.76	33.8	34.25	32.93	758161
1781131200	34.2	0.46	1.36	33.21	34.67	33.21	371413
1781044800	33.74	0.16	0.48	33.13	34.34	32.9321	602052
1780958400	33.58	-0.35	-1.03	33.509999	34.09	33.15	471634
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