CTO Realty Growth Inc【CTO】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	0.8	3.96432111001	20.18	21.08	19.91	330561	20.67862207	CS
4	0.99	4.95247623812	19.99	21.08	19.835	442227	20.50464774	CS
12	2.14	11.3588110403	18.84	21.08	18	315209	20.03716224	CS
26	3.19	17.9314221473	17.79	21.08	17.26	297924	19.30500083	CS
52	2.11	11.1817700053	18.87	21.08	15.065	301979	18.08021449	CS
156	4.23	25.2537313433	16.75	21.15	15.065	258358	18.4459663	CS
260	-34.93	-62.475406904	55.91	67.38	15.065	193628	20.09581166	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
1781131200	20.98	0.17	0.82	20.97	21.08	20.7115	476625
1781044800	20.81	0.19	0.92	20.73	21	20.6201	335225
1780958400	20.62	0.1	0.49	20.48	20.71	20.43	356351
1780699200	20.52	0.45	2.24	20.24	20.67	20.16	284766
1780612800	20.07	0.15	0.75	20.18	20.2499	19.91	199837
1780526400	19.92	-0.4	-1.97	20.29	20.38	19.8445	360320
1780440000	20.32	0	0.00	20.35	20.51	20.06	303684
1780353600	20.32	-0.23	-1.12	20.39	20.54	20.2755	320033
1780094400	20.55	-0.3	-1.44	20.9	20.93	20.42	553602
1780008000	20.85	0.21	1.02	20.65	20.85	20.38	350532
1779921600	20.64	0.14	0.68	20.65	20.85	20.5	542869
1779835200	20.5	0.12	0.59	20.33	20.53	20.15	1308745
1779489600	20.38	-0.1	-0.49	20.54	20.54	20.28	317102
1779403200	20.48	-0.22	-1.06	20.56	20.6114	20.195	716001
1779316800	20.7	-0.02	-0.10	20.65	20.84	20.58	306493
1779230400	20.72	0.28	1.37	20.35	20.9	20.09	444538
1779144000	20.44	0.46	2.30	20.06	20.44	20.045	740385
1778884800	19.98	-0.1	-0.50	20	20.12	19.835	198030
1778798400	20.08	0.16	0.80	19.99	20.16	19.97	287178
1778712000	19.92	-0.29	-1.43	20.13	20.245	19.68	285871
1778625600	20.21	-0.05	-0.25	20.28	20.33	20.04	277859
1778539200	20.26	-0.03	-0.15	20.38	20.44	20.04	339482
1778280000	20.29	-0.01	-0.05	20.3	20.51	20.1	795233
1778193600	20.3	-0.2	-0.98	20.5	20.56	20.245	337386
1778107200	20.5	-0.08	-0.39	20.56	20.65	20.395	407545
1778020800	20.58	0.25	1.23	20.38	20.65	20.26	315189
1777934400	20.33	-0.11	-0.54	20.41	20.59	19.95	545857
1777675200	20.44	0.19	0.94	20.37	20.47	20.09	408187
1777588800	20.25	-0.18	-0.88	20.4	20.67	20.22	394986
1777502400	20.43	0.73	3.71	19.92	20.61	19.83	331309
1777416000	19.7	0.13	0.66	19.64	19.729	19.55	126619
1777329600	19.57	-0.1	-0.51	19.66	19.83	19.535	158338
1777070400	19.67	0.09	0.46	19.5	19.685	19.37	139400
1776984000	19.58	0.17	0.88	19.45	19.67	19.4	108849
1776897600	19.41	-0.19	-0.97	19.64	19.8499	19.27	185917
1776811200	19.6	-0.46	-2.29	19.93	19.985	19.57	211432
1776724800	20.06	-0.02	-0.10	20.09	20.165	19.97	141632
1776465600	20.08	0.31	1.57	19.85	20.09	19.78	208186
1776379200	19.77	0.1	0.51	19.56	19.78	19.56	146466
1776292800	19.67	-0.09	-0.46	19.74	19.75	19.51	131496
1776206400	19.76	0.27	1.39	19.5	19.76	19.34	182274
1776120000	19.49	-0.06	-0.31	19.52	19.595	19.3	177541
1775860800	19.55	0.12	0.62	19.41	19.63	19.4	298440
1775774400	19.43	0.24	1.25	19.2	19.68	19.2	281242
1775688000	19.19	0.09	0.47	19.29	19.3	19.15	276408
1775601600	19.1	0.1	0.53	19.02	19.2399	18.99	269248
1775515200	19	0.2	1.06	18.73	19.06	18.73	176422
1775169600	18.8	0.28	1.51	18.44	18.82	18.43	132476
1775083200	18.52	0.03	0.16	18.48	18.6	18.3295	174919
1774996800	18.49	0.05	0.27	18.57	18.62	18.36	222001
1774910400	18.44	0.34	1.88	18.3	18.59	18.185	164765
1774651200	18.1	-0.12	-0.66	18.09	18.325	18	220252
1774564800	18.22	-0.1	-0.55	18.3	18.48	18.15	187346
1774478400	18.32	-0.08	-0.43	18.52	18.525	18.25	174133
1774392000	18.4	-0.17	-0.92	18.47	18.62	18.35	249615
1774305600	18.57	0.23	1.25	18.6	18.74	18.405	198595
1774046400	18.34	-0.42	-2.24	18.8	18.819	18.22	319708
1773960000	18.76	-0.1	-0.53	18.84	18.9	18.5901	177047
1773873600	18.86	-0.25	-1.31	19.03	19.11	18.83	206780
1773787200	19.11	0.13	0.68	19.12	19.2199	19	234331
1773700800	18.98	0.26	1.39	18.91	19.12	18.74	132411
1773441600	18.72	-0.16	-0.85	18.88	19	18.69	195398
1773355200	18.88	-0.32	-1.67	18.72	19.09	18.51	276560
1773268800	19.2	-0.39	-1.99	19.5	19.56	19.17	328995