Century Communities Inc【CCS】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	-5.2	-7.40318906606	70.24	70.24	63.195	294424	65.15928522	CS
4	4.68	7.75347912525	60.36	72.91	59.65	391532	66.17327534	CS
12	4.71	7.8070611636	60.33	72.91	47.275	356940	58.84437104	CS
26	-2.41	-3.57301704967	67.45	76	47.275	310365	61.14820093	CS
52	3.98	6.51817884048	61.06	76	47.275	316796	61.6828198	CS
156	-8.47	-11.5222418719	73.51	108.42	47.275	320771	72.24364649	CS
260	2.75	4.41483384171	62.29	108.42	39	322905	66.99674035	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
1783723200	65.04	0.45	0.70	65.019999	66.78	65.01	138746
1783636800	64.59	0.97	1.52	64.15	65.459999	63.38	199318
1783550400	63.62	-1.8	-2.75	64.67	65.72	63.195	382682
1783464000	65.42	-1.57	-2.34	65.989999	66.39	65.12	247149
1783377600	66.989999	-3	-4.29	70.24	70.24	66.97	348547
1783032000	69.99	0.15	0.21	70.07	70.667	68.73	286946
1782945600	69.84	-1.82	-2.54	71.01	72.68	69.76	445014
1782859200	71.66	-0.72	-0.99	72.14	72.91	71.2	331981
1782772800	72.38	0.54	0.75	70.94	72.525	69.22	308829
1782513600	71.84	2.32	3.34	69.49	72	68.62	875074
1782427200	69.52	0.31	0.45	69.69	71.28	68.45	296260
1782340800	69.21	6.43	10.24	64.17	70.725	63.73	488736
1782254400	62.78	0.33	0.53	62.51	63.54	62.07	283339
1782168000	62.45	-0.8	-1.26	62.93	63.92	62.085	412763
1781822400	63.25	3.36	5.61	60.58	63.62	60.58	750461
1781736000	59.89	-1.23	-2.01	60.66	63.71	59.66	367037
1781649600	61.12	0.48	0.79	61.19	62.64	60.75	325843
1781563200	60.64	0.59	0.98	60.81	62.53	60.55	357506
1781304000	60.05	-0.61	-1.01	60.36	61.52	59.65	340096
1781217600	60.66	3.41	5.96	57.64	60.67	56.94	297425
1781131200	57.25	-0.86	-1.48	58.04	58.82	56.99	537056
1781044800	58.11	2.74	4.95	56.21	58.91	55.94	329632
1780958400	55.37	-0.17	-0.31	55.51	56.37	55.1	432487
1780699200	55.54	-0.66	-1.17	56.01	56.74	55.205	549528
1780612800	56.2	2.12	3.92	55.37	56.285	54.4901	344413
1780526400	54.08	-0.33	-0.61	53.75	54.76	52.85	341428
1780440000	54.41	0.62	1.15	53.79	55.29	53.56	244263
1780353600	53.79	0.97	1.84	53.38	54.89	53.045	482137
1780094400	52.82	-0.64	-1.20	53.5	54.4899	52.74	347821
1780008000	53.46	-0.7	-1.29	54.395	54.51	52.915	302883
1779921600	54.16	1.33	2.52	53.26	55.4	53.26	211913
1779835200	52.83	0.88	1.69	52.17	53.18	52.05	226332
1779489600	51.95	-0.49	-0.93	52.36	52.53	51.56	194755
1779403200	52.44	2.01	3.99	49.62	52.45	48.965	328708
1779316800	50.43	1.99	4.11	49.19	50.56	47.6	508236
1779230400	48.44	-0.7	-1.42	48.51	48.9467	47.275	374557
1779144000	49.14	0.73	1.51	48.44	49.5	48.04	503443
1778884800	48.41	-2.45	-4.82	50.65	50.77	47.84	411391
1778798400	50.86	-1.09	-2.10	52.68	52.88	50.57	352038
1778712000	51.95	-1.13	-2.13	52.52	53.195	51.4	247926
1778625600	53.08	-2.16	-3.91	55.46	55.98	52.66	261103
1778539200	55.24	0.23	0.42	55.14	56.4	54.85	606547
1778280000	55.01	0.5	0.92	54.75	56.405	54.08	389909
1778193600	54.51	0.24	0.44	54.67	55.33	53.77	404201
1778107200	54.27	1.02	1.92	54.99	56.54	54.24	300599
1778020800	53.25	1.59	3.08	52.27	53.315	51.69	292056
1777934400	51.66	-3.89	-7.00	54.75	55.25	51.57	317254
1777675200	55.55	-0.47	-0.84	56.47	56.47	55.38	190012
1777588800	56.02	0.55	0.99	55.22	56.13	55.1	277001
1777502400	55.47	-3.62	-6.13	58.27	58.27	55.45	382255
1777416000	59.09	0.13	0.22	59.33	59.85	58.55	253754
1777329600	58.96	-0.85	-1.42	59.5	60	58.63	255988
1777070400	59.81	0.52	0.88	58.69	60.55	57.97	323619
1776984000	59.29	-4.53	-7.10	57.48	59.35	55.31	581626
1776897600	63.82	0.01	0.02	64.59	65.16	63.495	202265
1776811200	63.81	0.49	0.77	65.25	65.78	63.51	258167
1776724800	63.32	1.02	1.64	61.91	63.64	61.83	155568
1776465600	62.3	3.73	6.37	60.33	63.57	59.96	277685
1776379200	58.57	-0.25	-0.43	58.7	59.61	58.45	152051
1776292800	58.82	-1.51	-2.50	59.92	59.99	58.75	201117
1776206400	60.33	0.01	0.02	60.13	61.01	60.13	114614
1776120000	60.32	0.68	1.14	59.64	60.355	58.24	164111