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	1.98	5.70112294846	34.73	36.815	33.31	1923386	36.02986077	CS
4	4.95	15.5856423174	31.76	36.815	30.93	1291786	34.49616763	CS
12	5.04	15.9141143038	31.67	36.815	30.46	1030326	32.94682672	CS
26	8.91	32.0503597122	27.8	36.815	27.055	1129307	31.87089626	CS
52	9.11	33.0072463768	27.6	36.815	26.91	1000866	30.53945646	CS
156	11.4	45.0414855788	25.31	36.815	22.2	939911	28.31664151	CS
260	11.4	45.0414855788	25.31	36.815	22.2	939911	28.31664151	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
1782945600	36.71	0.32	0.88	36.17	36.985	36.17	931213
1782859200	36.39	-0.25	-0.68	36.46	36.815	36.22	1524443
1782772800	36.64	0.32	0.88	35.95	36.67	35.7	1336859
1782513600	36.32	1.14	3.24	35.46	36.39	35.375	4139715
1782427200	35.18	0.21	0.60	35	35.23	33.31	984429
1782340800	34.97	0.47	1.36	34.73	35.065	34.54	1631486
1782254400	34.5	0.81	2.40	33.98	34.69	33.725	1943698
1782168000	33.69	0.17	0.51	33.39	33.94	33.159999	895064
1781822400	33.52	0.27	0.81	33.25	33.8	33.25	1290575
1781736000	33.25	-0.71	-2.09	33.92	34.07	33.14	810988
1781649600	33.96	0.15	0.44	34.09	34.47	33.7	824038
1781563200	33.81	-0.73	-2.11	34.46	34.505	33.76	853250
1781304000	34.54	0.24	0.70	34.34	34.76	34.34	720959
1781217600	34.3	0.11	0.32	34.49	34.78	33.94	1091623
1781131200	34.19	0.07	0.21	34.41	34.64	34.14	932764
1781044800	34.12	1.24	3.77	33.189999	34.28	33.119999	1315998
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	919114
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