COPT Defense Properties【CDP】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	0.725	2.25470377857	32.155	33.19	30.93	1114133	32.0824158	CS
4	1.24	3.9190897598	31.64	33.33	30.93	905708	32.01570015	CS
12	0.7	2.17526413922	32.18	33.33	30.35	935843	31.72424123	CS
26	3.56	12.1418826739	29.32	33.33	27.055	1078644	31.04248515	CS
52	4.8	17.094017094	28.08	33.33	26.91	973698	30.04782158	CS
156	7.57	29.9091268273	25.31	34.65	22.2	930838	28.10399375	CS
260	7.57	29.9091268273	25.31	34.65	22.2	930838	28.10399375	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
1780958400	32.88	0.23	0.70	32.84	33.189999	32.77	751755
1780699200	32.65	0.56	1.75	32.06	32.759999	31.495	1105827
1780612800	32.09	0.78	2.49	30.93	32.128	30.93	1408376
1780526400	31.31	-0.41	-1.29	31.76	32.049999	31.29	982092
1780440000	31.72	0.08	0.25	32.155	32.155	31.49	1322613
1780353600	31.64	-0.42	-1.31	31.98	31.98	31.44	711699
1780094400	32.06	-0.44	-1.35	32.35	32.39	31.975	1284789
1780008000	32.5	0.18	0.56	32.25	32.65	32.085	651900
1779921600	32.32	-0.05	-0.15	32.02	33.33	32.02	616595
1779835200	32.369999	0.24	0.75	32.32	32.5399	32.119999	608077
1779489600	32.13	-0.18	-0.56	32.27	32.34	32.06	744907
1779403200	32.31	0.47	1.48	31.61	32.49	31.36	1528004
1779316800	31.84	-0.06	-0.19	31.97	32.21	31.75	1042446
1779230400	31.9	0.1	0.31	31.71	31.995	31.565	651829
1779144000	31.8	0.09	0.28	31.74	32.185	31.73	749849
1778884800	31.71	0.06	0.19	31.61	31.74	31.28	964043
1778798400	31.65	-0.05	-0.16	32.06	32.18	31.615	712760
1778712000	31.7	0.01	0.03	31.54	31.73	31.36	737674
1778625600	31.69	0.05	0.16	31.64	31.72	31.23	633208
1778539200	31.64	-0.06	-0.19	32.2	32.2	31.535	622726
1778280000	31.7	-0.12	-0.38	31.88	32.04	31.6154	680756
1778193600	31.82	0.09	0.28	31.5	32.06	31.5	1535333
1778107200	31.73	0.76	2.45	31.19	31.75	31.19	733491
1778020800	30.97	0.34	1.11	30.69	31.08	30.53	919894
1777934400	30.63	-0.38	-1.23	31.385	31.385	30.46	906588
1777675200	31.01	-0.24	-0.77	31.3	31.425	30.86	989132
1777588800	31.25	0.31	1.00	30.91	31.33	30.83	1214954
1777502400	30.94	-1.15	-3.58	31.89	32.050199	30.86	1420488
1777416000	32.09	-0.23	-0.71	33.29	33.29	31.525	1914674
1777329600	32.32	0.21	0.65	32.119999	32.47	31.93	1156721
1777070400	32.11	0.19	0.60	32.17	32.27	31.7328	815007
1776984000	31.92	0.2	0.63	31.87	32.07	31.68	690680
1776897600	31.72	-0.38	-1.18	32.2	32.2	31.57	840712
1776811200	32.1	-0.33	-1.02	32.21	32.6199	32.1	772081
1776724800	32.43	-0.06	-0.18	32.49	32.64	32.35	740798
1776465600	32.49	-0.14	-0.43	32.71	32.83	32.439999	940417
1776379200	32.63	0.23	0.71	32.34	32.96	32.34	1206857
1776292800	32.4	0.07	0.22	32.229999	32.509999	32.229999	928003
1776206400	32.33	0.2	0.62	31.94	32.439999	31.82	605105
1776120000	32.13	-0.11	-0.34	31.97	32.229999	31.88	554552
1775860800	32.24	0.35	1.10	31.97	32.255	31.73	456447
1775774400	31.89	0.17	0.54	31.6	32.21	31.6	602525
1775688000	31.72	0.41	1.31	31.67	31.73	31.1	1007420
1775601600	31.31	0.16	0.51	31.17	31.495	31.085	804606
1775515200	31.15	-0.2	-0.64	31.22	31.33	30.8608	618894
1775169600	31.35	0.77	2.52	30.53	31.43	30.35	838280
1775083200	30.58	-0.02	-0.07	30.59	30.795	30.42	780350
1774996800	30.6	-0.33	-1.07	30.97	31.27	30.47	1185828
1774910400	30.93	0.32	1.05	30.92	31.12	30.63	1025440
1774651200	30.61	-0.71	-2.27	31.37	31.4	30.555	1116020
1774564800	31.32	-0.1	-0.32	31.34	31.725	31.0401	541516
1774478400	31.42	-0.08	-0.25	31.74	31.82	31.37	699318
1774392000	31.5	-0.01	-0.03	31.33	31.81	31.325	1175628
1774305600	31.51	0.31	0.99	31.62	32.13	31.125	1480527
1774046400	31.2	-0.44	-1.39	31.97	31.97	31.02	1547399
1773960000	31.64	-0.05	-0.16	31.64	31.88	31.39	948258
1773873600	31.69	-0.18	-0.56	31.76	31.96	31.5065	760844
1773787200	31.87	-0.1	-0.31	32.18	32.25	31.42	1293886
1773700800	31.97	0.3	0.95	31.95	32.45	31.76	1582281
1773441600	31.67	-0.03	-0.09	31.97	32.509999	31.56	996805
1773355200	31.7	-0.25	-0.78	31.63	32.009999	31.38	916416
1773268800	31.95	-0.39	-1.21	32.189999	32.31	31.73	1133867
1773182400	32.34	-0.07	-0.22	32.29	32.52	32.091299	1459787
1773096000	32.409999	0.36	1.12	31.78	32.619999	31.22	1628263