Cohen and Steers Inc【CNS】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	3.2	4.54933181689	70.34	73.55	68.02	264404	70.22400818	CS
4	2.63	3.70892680863	70.91	74.01	68.02	250873	71.49853479	CS
12	11.19	17.9470729751	62.35	74.01	60.17	336240	66.44095332	CS
26	10.71	17.0459971351	62.83	74.01	58.39	334731	65.73337016	CS
52	-2.45	-3.22410843532	75.99	78.805	58.39	317700	67.47572502	CS
156	15.53	26.7712463368	58.01	110.67	50.05	239413	72.45785736	CS
260	-1.28	-1.71077252072	74.82	110.67	50.05	187833	72.63764616	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	73.54	3.34	4.76	71.06	73.67	70.83	211986
1780526400	70.2	-1	-1.40	70.44	70.44	68.02	282453
1780440000	71.2	0.66	0.94	70.47	72.52	70.305051	340479
1780353600	70.54	0.74	1.06	69.31	71.31	69.27	216461
1780094400	69.8	0.83	1.20	68.84	69.97	68.37	254572
1780008000	68.97	-1.91	-2.69	70.34	71.31	68.52	228055
1779921600	70.88	-0.73	-1.02	71.8	72.35	70.87	187928
1779835200	71.61	-0.23	-0.32	71.99	72.43	71.1006	146168
1779489600	71.84	-0.31	-0.43	71.07	72.29	71.07	226328
1779403200	72.15	0.57	0.80	71.18	72.4099	70.59	256937
1779316800	71.58	-0.13	-0.18	71.78	72.64	70.95	263883
1779230400	71.71	-0.55	-0.76	72.24	72.64	71.14	217285
1779144000	72.26	0.81	1.13	71.44	72.96	71.44	155187
1778884800	71.45	-1.05	-1.45	72.08	72.87	70.865	236615
1778798400	72.5	-0.27	-0.37	73.43	74.01	71.56	310834
1778712000	72.77	0.51	0.71	71.76	73.09	71.07	285744
1778625600	72.26	0.11	0.15	72.23	72.625	70.04	204297
1778539200	72.15	-0.61	-0.84	71.99	72.36	70.83	391577
1778280000	72.76	1.66	2.33	71.04	73.05	69.71	304051
1778193600	71.1	0.56	0.79	70.91	72.04	70.25	257742
1778107200	70.54	1	1.44	70.22	71.26	69.664487	415771
1778020800	69.54	1.27	1.86	68.55	70	68.33	209338
1777934400	68.27	-1.02	-1.47	68.97	69.915	68	187288
1777675200	69.29	-1	-1.42	70.5	71.805	69.26	386298
1777588800	70.29	2.6	3.84	67.46	70.47	67.4	369776
1777502400	67.69	-1.25	-1.81	69.49	69.49	67.295	388701
1777416000	68.94	0.79	1.16	68.5	69.41	68.17	221191
1777329600	68.15	0.44	0.65	67.57	68.79	67.19	229065
1777070400	67.71	0.47	0.70	66.989999	68.08	66.599999	261287
1776984000	67.24	-1.08	-1.58	68.32	68.57	66.93	253264
1776897600	68.32	-0.53	-0.77	69.2	69.7	67.93	244810
1776811200	68.85	0.6	0.88	68.15	69.23	67.75	471117
1776724800	68.25	1.58	2.37	67.32	68.6	66.644999	372462
1776465600	66.67	2.03	3.14	63.01	66.769999	62.35	775173
1776379200	64.64	-1.57	-2.37	66.239999	66.73	64.54	310867
1776292800	66.209999	-0.07	-0.11	66.29	66.93	65.614999	196327
1776206400	66.28	1.77	2.74	64.64	66.59	64.599999	295306
1776120000	64.51	1.35	2.14	62.79	64.58	62.29	620133
1775860800	63.16	-0.88	-1.37	63.89	64.2	63.1	501400
1775774400	64.04	0.14	0.22	63.62	64.37	63.06	390006
1775688000	63.9	1.1	1.75	64.42	65.16	63.85	446970
1775601600	62.8	-0.57	-0.90	63.2	63.45	62.66	310622
1775515200	63.37	0.71	1.13	62.23	63.64	61.91	239032
1775169600	62.66	0.53	0.85	61.35	62.66	60.5	187140
1775083200	62.13	-0.42	-0.67	62.64	63.45	61.4801	239488
1774996800	62.55	1.17	1.91	62.32	62.77	61.175	290821
1774910400	61.38	0.55	0.90	61.46	62.6	61.06	332947
1774651200	60.83	-1.11	-1.79	61.38	61.64	60.67	311103
1774564800	61.94	0.04	0.06	61.71	62.475	60.695	393864
1774478400	61.9	-1.19	-1.89	63.86	64.565	60.17	549284
1774392000	63.09	-0.41	-0.65	62.63	63.6	62.27	239595
1774305600	63.5	1.32	2.12	63.73	64.81	62.785	314576
1774046400	62.18	-0.9	-1.43	63.58	63.63	62.02	1355947
1773960000	63.08	-0.13	-0.21	62.8	63.54	61.84	327536
1773873600	63.21	-1.03	-1.60	63.65	64.55	63.115	519719
1773787200	64.239999	0.96	1.52	64.01	65.26	64.01	274025
1773700800	63.28	0.77	1.23	63.35	64.03	62.63	401819
1773441600	62.51	0.07	0.11	63.2	64.67	62.41	430900
1773355200	62.44	-0.72	-1.14	62.35	63.46	62.04	471517
1773268800	63.16	-0.07	-0.11	63.16	64.095	62.195	274949
1773182400	63.23	-1.02	-1.59	64.2	65.11	63.17	330831
1773096000	64.25	-0.71	-1.09	63.16	64.42	61.08	337577
1772840400	64.959999	-1.25	-1.89	65.12	66.885	64.01	321585
1772754000	66.209999	-0.71	-1.06	66.129999	67.42	65.42	226751