CTO Realty Growth Inc【CTO-A】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781736000	21.31	0.05	0.26	21.12	21.38	21.12	1991
1781649600	21.255	0.1	0.47	21.03	21.255	21.03	2259
1781563200	21.155	0.27	1.30	20.74	21.31	20.71	4729
1781304000	20.8838	0.01	0.07	20.75	20.8838	20.74	2481
1781217600	20.87	-0.13	-0.62	20.6	21.0542	20.6	6949
1781131200	21	-0.44	-2.05	21.5	21.5	21	8143
1781044800	21.44	-0.03	-0.14	21.42	21.5	21.33	4027
1780958400	21.47	0.05	0.23	21.43	21.7628	21.2803	2018
1780699200	21.42	0.42	2.00	20.94	21.74	20.94	17710
1780612800	21	0.04	0.17	20.94	21	20.94	2322
1780526400	20.965	0.02	0.07	20.82	21.06	20.78	1405
1780440000	20.95	0.1	0.48	20.85	20.95	20.76	4135
1780353600	20.85	0.07	0.34	20.85	20.95	20.85	2366
1780094400	20.78	-0.64	-2.99	21.42	21.42	20.56	23728
1780008000	21.42	0	0.00	21.39	21.82	21.39	1492
1779921600	21.42	0	0.00	21.42	21.78	21.41	4171
1779835200	21.42	0.02	0.09	21.43	21.71	21.4	5449
1779489600	21.4	-0.57	-2.59	21.97	21.97	21.4	3229
1779403200	21.97	0.15	0.69	21.73	22.1	21.08	1938
1779316800	21.8201	-0.37	-1.67	22.04	22.04	21.72	867
1779230400	22.19	0.19	0.86	21.82	22.19	21.82	2533
1779144000	22	0.13	0.57	21.88	22.2	21.425	2055
1778884800	21.875	-0.27	-1.23	22.2	22.2	21.81	881
1778798400	22.148	0.07	0.33	22.2	22.2	21.99	18753
1778712000	22.075	0.07	0.34	21.95	22.12	21.95	470
1778625600	22	0.26	1.20	21.57	22.7	21.57	14217
1778539200	21.74	-0.11	-0.50	21.88	21.88	21.1	1723
1778280000	21.8501	0.38	1.77	21.45	22.685	21.34	8673
1778193600	21.47	0.34	1.61	21.02	22.695	21	9691
1778107200	21.13	0.01	0.05	21.25	21.25	21.13	728
1778020800	21.12	0.11	0.52	21.12	21.12	20.91	3035
1777934400	21.0101	-0.39	-1.82	21.31	21.31	20.56	1731
1777675200	21.4	0.48	2.29	20.95	21.4	20.915	3912
1777588800	20.92	0.1	0.48	20.8	20.92	20.5518	1282
1777502400	20.82	0.07	0.34	20.82	20.82	20.56	239
1777416000	20.75	0.01	0.05	20.74	20.75	20.74	383
1777329600	20.74	0.01	0.05	20.88	20.88	20.74	663
1777070400	20.73	0.05	0.27	20.64	20.73	20.6	262
1776984000	20.675	0.07	0.36	20.52	20.74	20.52	532
1776897600	20.6	-0.15	-0.72	20.58	20.74	20.58	3178
1776811200	20.75	0.02	0.07	20.75	20.75	20.75	190
1776724800	20.735	0.09	0.41	20.7	20.82	20.7	847
1776465600	20.65	0	0.00	20.66	20.695	20.65	1216
1776379200	20.65	0.18	0.90	20.45	20.65	20.4	2915
1776292800	20.465	-0.11	-0.51	20.5	20.88	20.465	2427
1776206400	20.57	0	0.00	20.57	20.65	20.57	1059
1776120000	20.57	-0.08	-0.39	20.45	20.66	20.45	2075
1775860800	20.65	0.09	0.44	20.44	20.65	20.44	3504
1775774400	20.56	-0.01	-0.05	20.42	20.56	20.42	2105
1775688000	20.57	0.51	2.54	20.28	20.57	20.28	6372
1775601600	20.06	-0.07	-0.35	20.06	20.19	20.06	572
1775515200	20.13	-0.23	-1.13	20.16	20.2	20	1592
1775169600	20.36	-0.01	-0.02	20.07	20.5	20.07	4681
1775083200	20.365	0.15	0.72	20.22	20.365	20.22	358
1774996800	20.22	0.79	4.07	19.5	20.5555	19.5	1541
1774910400	19.43	-0.52	-2.61	20.18	20.33	19.43	6003
1774651200	19.95	0.16	0.81	19.92	19.95	19.9	669
1774564800	19.79	-0.06	-0.30	19.78	20.135	19.63	6008
1774478400	19.85	-0.22	-1.10	20.07	20.24	19.84	2694
1774392000	20.07	-0.19	-0.91	19.99	20.66	19.99	7494
1774305600	20.255	0.56	2.87	19.73	20.255	19.73	629
1774046400	19.69	-0.27	-1.35	19.97	20.19	19.63	9376
1773960000	19.96	-0.18	-0.89	20.11	20.1743	19.96	4544
1773873600	20.14	-0.34	-1.66	20.48	20.48	20.1	13189