Cedar Realty Trust Inc【CDR-B】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	0.0086	0.0441025641026	19.5	19.775	19.25	1527	19.40373084	CS
4	-0.2614	-1.32220536166	19.77	21.24	19.11	1837	19.72001832	CS
12	-0.2014	-1.02181633688	19.71	22.49	19.11	2515	20.33053066	CS
26	0.9186	4.94136632598	18.59	22.49	17.8001	1884	19.77045166	CS
52	4.1486	27.0091145833	15.36	22.49	15.36	1816	18.80490561	CS
156	4.4286	29.3673740053	15.08	22.49	11.54	2882	15.96774925	CS
260	-5.8014	-22.9213749506	25.31	25.95	7.24	4748	14.80534736	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
1781822400	19.5086	0.1	0.51	19.42	19.9537	19.23	5711
1781736000	19.41	0.16	0.83	19.26	19.775	19.26	1765
1781649600	19.25	-0.2	-1.03	19.26	19.35	19.25	2524
1781563200	19.45	-0.01	-0.03	19.45	19.45	19.3	302
1781304000	19.455	-0.15	-0.74	19.4	19.455	19.27	1617
1781217600	19.6	0.03	0.15	19.5	19.63	19.25	1427
1781131200	19.57	-0.02	-0.10	19.57	19.57	19.57	108
1781044800	19.59	0.07	0.36	19.52	19.75	19.52	4216
1780958400	19.52	-0.08	-0.41	19.54	19.58	19.5	2093
1780699200	19.6	-0.26	-1.31	19.6	19.6	19.6	288
1780612800	19.86	0.16	0.81	19.6	20.01	19.6	2088
1780526400	19.7	-0.65	-3.19	20	20.53	19.7	1215
1780440000	20.35	0.2	0.99	20.01	20.375	20.01	542
1780353600	20.15	-0.19	-0.93	20.13	20.65	20.0001	2398
1780094400	20.34	-0.31	-1.50	20.26	20.64	20.02	1794
1780008000	20.6499	0.4	2.00	20.76	20.76	20.3	1228
1779921600	20.245	0.25	1.28	19.99	21.24	19.99	1275
1779835200	19.9901	0.73	3.79	19.27	20.8	19.27	2622
1779489600	19.26	-0.24	-1.23	19.11	19.45	19.11	889
1779403200	19.5	-0.27	-1.37	19.77	20.61	19.3001	6503
1779316800	19.77	0.02	0.10	19.8	19.82	19.55	5027
1779230400	19.75	-0.05	-0.25	19.61	19.78	19.3	10475
1779144000	19.8	-0.24	-1.20	19.75	19.8	19.6801	5215
1778884800	20.04	0	0.00	19.93	20.04	19.93	280
1778798400	20.04	0.47	2.40	19.6	20.07	19.53	7496
1778712000	19.57	-0.36	-1.78	19.93	19.99	19.53	2931
1778625600	19.925	-0.33	-1.60	20.25	20.25	19.48	7654
1778539200	20.25	-1.36	-6.29	20.36	21.5	20.23	3521
1778280000	21.61	-0.88	-3.91	22.19	22.49	21.5055	3281
1778193600	22.49	0.49	2.23	22.3	22.49	22	1426
1778107200	22	-0.3	-1.32	22.17	22.17	21.5424	1482
1778020800	22.295	0.06	0.28	22.37	22.46	22.0416	2338
1777934400	22.2325	-0.08	-0.36	21.9	22.2325	20.92	6277
1777675200	22.3138	1.11	5.24	21.05	22.3138	21.05	1770
1777588800	21.2025	0.33	1.57	20.7	21.24	20.7	1850
1777502400	20.875	0	0.00	20.7	20.875	20.7	15
1777416000	20.875	0.03	0.14	20.5	21.0948	20.5	615
1777329600	20.845	0	0.00	20.62	21.2399	20.4501	3833
1777070400	20.845	0.13	0.60	20.46	21.21	20.46	3013
1776984000	20.7199	-0.18	-0.84	20.61	20.72	20.51	1347
1776897600	20.895	0.4	1.96	20.49	21.04	20.45	2299
1776811200	20.4933	0.45	2.25	20.45	20.53	20.45	1894
1776724800	20.0424	-0.15	-0.73	19.84	20.7999	19.6491	5722
1776465600	20.19	-0.06	-0.30	20.26	20.325	19.52	11001
1776379200	20.2501	0.05	0.25	20.55	20.55	20.2501	678
1776292800	20.2	0	0.00	20.05	20.2	20.05	9
1776206400	20.2	-0.06	-0.30	20.26	20.72	19.52	4776
1776120000	20.2616	0.06	0.30	20.22	20.2616	20.22	109
1775860800	20.2001	-0.59	-2.84	20.54	20.54	20.2001	612
1775774400	20.79	0.18	0.88	20.36	20.79	20.36	278
1775688000	20.6089	0.02	0.12	20.4	20.78	20.4	2563
1775601600	20.585	0.13	0.66	20.28	20.585	20.23	881
1775515200	20.4505	0.45	2.25	20	20.7747	20	2840
1775169600	20	-0.24	-1.19	20.24	20.24	20	206
1775083200	20.24	-1.41	-6.51	22	22	20.24	666
1774996800	21.65	0.65	3.10	20.69	22.49	20.69	3128
1774910400	21	1.3	6.60	19.75	21	19.6	3225
1774651200	19.7	-0.01	-0.05	19.7	19.7	19.7	108
1774564800	19.71	-0.04	-0.22	19.71	19.71	19.71	149
1774478400	19.7525	-0.07	-0.34	19.75	19.7525	19.75	510
1774392000	19.82	-0.18	-0.90	19.82	19.82	19.82	108
1774305600	20	0	0.00	19.72	20	19.72	415
1774046400	20	0	0.00	20	20	20	1151
1773960000	20	-0.4	-1.96	19.9	20.2	19.9	1196