Costamare Inc【CMRE】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	-0.7	-4.67914438503	14.96	15	13.88	543440	14.29014378	CS
4	-1.34	-8.58974358974	15.6	16.754	13.88	491262	15.27732531	CS
12	-3.62	-20.2460850112	17.88	18.055	13.88	468880	16.23417196	CS
26	-1.6	-10.0882723834	15.86	18.055	13.88	475071	16.44198021	CS
52	5.22	57.7433628319	9.04	18.055	9	488923	14.34816704	CS
156	4.54	46.70781893	9.72	18.055	6.63	489809	12.53511465	CS
260	2.3	19.2307692308	11.96	18.055	6.63	590779	12.29232169	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
1783032000	14.26	0.28	2.00	14.35	14.5695	14.15	257162
1782945600	13.98	-0.04	-0.29	14.01	14.29	13.98	374671
1782859200	14.02	-0.05	-0.36	14.02	14.17	13.88	339917
1782772800	14.07	-0.36	-2.49	14.39	14.45	14.045	479294
1782513600	14.43	-0.27	-1.84	14.62	14.83	14.28	1151112
1782427200	14.7	-0.37	-2.46	14.96	15	14.54	372208
1782340800	15.07	-0.27	-1.76	15.21	15.31	14.92	462735
1782254400	15.34	0.09	0.59	15.23	15.5	15.04	422875
1782168000	15.25	0.06	0.39	15.11	15.655	15.11	548142
1781822400	15.19	-0.1	-0.65	15.26	15.62	14.9101	638624
1781736000	15.29	-0.36	-2.30	15.66	16.020299	15.13	511821
1781649600	15.65	-0.68	-4.16	16.489999	16.579899	15.6	560121
1781563200	16.329999	-0.27	-1.63	16.649999	16.754	16.239999	319119
1781304000	16.6	0.57	3.56	16.1	16.61	16	464274
1781217600	16.03	0.07	0.44	16.12	16.27	15.91	586915
1781131200	15.96	-0.09	-0.56	15.7	16.27	15.7	367670
1781044800	16.05	0.28	1.78	16.01	16.18	15.83	408558
1780958400	15.77	-0.22	-1.38	15.67	16.11	15.67	322729
1780699200	15.99	0.4	2.57	15.55	16.129999	15.55	440490
1780612800	15.59	0.15	0.97	15.6	15.81	15.29	562709
1780526400	15.44	-0.13	-0.83	15.5	15.56	15.3	472880
1780440000	15.57	-0.06	-0.38	15.61	15.79	15.54	478657
1780353600	15.63	0.25	1.63	15.4	15.73	15	607015
1780094400	15.38	-0.43	-2.72	15.61	15.7799	15.345	511060
1780008000	15.81	-0.4	-2.47	16.14	16.149999	15.77	714147
1779921600	16.21	-0.2	-1.22	16.34	16.489999	16.165	457571
1779835200	16.41	-0.01	-0.06	16.51	16.76	16.21	431712
1779489600	16.42	-0.72	-4.20	17.12	17.33	16.41	598447
1779403200	17.14	-0.27	-1.55	17.31	17.525	17.07	257180
1779316800	17.41	0.63	3.75	16.95	17.43	16.95	317997
1779230400	16.78	-0.4	-2.33	17.07	17.12	16.68	262089
1779144000	17.18	0.01	0.06	17.22	17.435	17.04	384904
1778884800	17.17	-0.36	-2.05	17.27	17.6	16.96	404149
1778798400	17.53	0.73	4.35	16.719999	17.56	16.6	976776
1778712000	16.8	-0.41	-2.38	17.26	17.26	16.649999	721152
1778625600	17.21	-0.06	-0.35	17.08	17.245	16.77	728048
1778539200	17.27	-0.35	-1.99	17.63	17.68	17.1	569328
1778280000	17.62	0.23	1.32	17.57	17.87	17.41	489510
1778193600	17.39	0.12	0.69	17.3	17.54	16.93	641307
1778107200	17.27	0.21	1.23	17.23	17.425	17.01	504511
1778020800	17.06	0.93	5.77	16.71	17.14	16.67	621077
1777934400	16.129999	-0.34	-2.06	16.37	16.4799	15.98	397036
1777675200	16.469999	-0.15	-0.90	16.579999	16.645	16.21	347315
1777588800	16.62	0.47	2.91	16.629999	17.14	16.46	479233
1777502400	16.149999	-0.36	-2.18	16.78	16.98	15.8817	570174
1777416000	16.51	-0.25	-1.49	16.85	16.89	16.51	379848
1777329600	16.76	0.26	1.58	16.66	16.83	16.379999	350567
1777070400	16.5	0.23	1.41	16.32	16.57	16.14	248483
1776984000	16.27	-0.04	-0.25	16.329999	16.5	16.2206	322181
1776897600	16.309999	0.09	0.55	16.32	16.39	15.97	369139
1776811200	16.219999	-0.93	-5.42	17.23	17.295	16.14	421561
1776724800	17.15	-0.32	-1.83	17.36	17.38	17.01	240125
1776465600	17.47	0.39	2.28	17.13	17.555	17.1	283814
1776379200	17.08	-0.16	-0.93	17.25	17.37	17.0017	323730
1776292800	17.24	-0.16	-0.92	17.43	17.575	17.01	297142
1776206400	17.4	-0.15	-0.85	17.56	17.805	17.29	460425
1776120000	17.55	0.33	1.92	17.22	17.62	17.22	357534
1775860800	17.22	-0.12	-0.69	17.32	17.48	17.03	315377
1775774400	17.34	-0.3	-1.70	17.88	18.055	17.2	547883
1775688000	17.64	0.39	2.26	17.56	17.66	17.28	401862
1775601600	17.25	-0.3	-1.71	17.55	17.69	17.15	300037
1775515200	17.55	0.27	1.56	17.28	17.615	17.13	264330