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	0.32	0.426439232409	75.04	78.52	73.37	511977	76.73225565	CS
4	6.05	8.72889914875	69.31	78.69	68.02	335525	75.34830718	CS
12	13.13	21.0991483207	62.23	78.69	61.91	317214	70.76303562	CS
26	11.15	17.3648964336	64.21	78.69	60.17	332750	67.59241091	CS
52	-3.17	-4.03667388259	78.53	78.805	58.39	328816	67.75171069	CS
156	18.91	33.4986713906	56.45	110.67	50.05	241959	72.8289332	CS
260	-6.26	-7.66968880176	81.62	110.67	50.05	190401	72.66040818	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	75.36	-3.02	-3.85	77.88	77.885	74.69	420109
1782513600	78.38	1.89	2.47	76.75	78.52	76.12	985144
1782427200	76.49	1.5	2.00	75.67	77.2499	75.34	373404
1782340800	74.99	-1.05	-1.38	75.5	76.47	73.37	517003
1782254400	76.04	0.43	0.57	76.19	76.6199	75.115	316141
1782168000	75.61	0.73	0.97	75.04	75.93	74.38	368191
1781822400	74.88	0.53	0.71	74.89	75.37	74.52	577381
1781736000	74.35	-2.18	-2.85	75.77	76.887883	74.35	351128
1781649600	76.53	-0.6	-0.78	77.84	78.36	76.41	297253
1781563200	77.13	0.08	0.10	77.47	78.4199	77.02	194122
1781304000	77.05	1.03	1.35	76.37	77.87	76.37	184001
1781217600	76.02	-0.05	-0.07	75.96	76.605	74.7843	213508
1781131200	76.07	-1.21	-1.57	77.64	78.69	76.06	280570
1781044800	77.28	3.57	4.84	74.51	77.905	74.35	298200
1780958400	73.71	-0.23	-0.31	74.87	75.13	73.63	198443
1780699200	73.94	0.4	0.54	73.97	74.48	72.8475	169115
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	471251
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	310413
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