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	5.61	9.73282442748	57.64	63.71	56.94	337581	60.45421888	CS
4	13.63	27.4687625957	49.62	63.71	48.965	345330	56.20995908	CS
12	6.27	11.0038610039	56.98	65.78	47.275	308930	55.90075479	CS
26	0.74	1.18381059031	62.51	76	47.275	293786	60.13608208	CS
52	10.99	21.0294680444	52.26	76	47.275	317781	60.92271095	CS
156	-6.61	-9.46178070427	69.86	108.42	47.275	317424	72.36151347	CS
260	1.7	2.76198212835	61.55	108.42	39	325180	66.95379274	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
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
1775860800	59.64	-1.04	-1.71	60.61	61.12	59.2	133457
1775774400	60.68	1.52	2.57	58.7	61.13	58.1068	318314
1775688000	59.16	3.05	5.44	58.33	59.97	58.065	266387
1775601600	56.11	-1.63	-2.82	57.07	57.4	55.515	224257
1775515200	57.74	0.75	1.32	56.51	57.925	56.17	144774
1775169600	56.99	-0.42	-0.73	56.72	57.96	55.44	144814
1775083200	57.41	0.03	0.05	57.05	58.38	56.84	204624
1774996800	57.38	1.81	3.26	56.52	57.635	55.27	269436
1774910400	55.57	0.1	0.18	56.29	56.52	55.01	295923
1774651200	55.47	-1.86	-3.24	56.69	56.91	55.42	435230
1774564800	57.33	-0.13	-0.23	56.98	58.1	56.67	160361
1774478400	57.46	-0.12	-0.21	58.5	58.5	55.53	223648
1774392000	57.58	0.08	0.14	56.83	58.2	56.795	213441
1774305600	57.5	1.84	3.31	56.25	58.27	56.25	303702
1774046400	55.66	-0.41	-0.73	56.12	56.45	54.38	993736
1773960000	56.07	-0.29	-0.51	56.05	56.455	54.865	237240