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	0.45	2.12264150943	21.2	22.01	20.95	604433	21.6391954	CS
4	1.47	7.28444003964	20.18	22.01	19.91	408135	21.1121755	CS
12	2.45	12.7604166667	19.2	22.01	19.2	369669	20.57429023	CS
26	3.25	17.6630434783	18.4	22.01	17.26	309107	19.7677995	CS
52	4.16	23.7850200114	17.49	22.01	15.065	301110	18.36659973	CS
156	4.48	26.0920209668	17.17	22.01	15.065	263431	18.55272314	CS
260	-33.06	-60.4277097423	54.71	67.38	15.065	197915	20.00021481	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
1782945600	21.48	-0.03	-0.14	21.63	21.69	21.4	462186
1782859200	21.51	-0.42	-1.92	21.73	22.01	21.34	521274
1782772800	21.93	0.19	0.87	21.64	21.95	21.57	402725
1782513600	21.74	0.6	2.84	21.21	21.76	21.076	1400805
1782427200	21.14	-0.11	-0.52	21.2	21.39	20.95	235174
1782340800	21.25	0.42	2.02	20.9	21.445	20.9	611953
1782254400	20.83	0.32	1.56	20.41	20.95	20.41	431277
1782168000	20.51	-0.09	-0.44	20.67	20.79	20.46	271794
1781822400	20.6	-0.06	-0.29	20.81	20.815	20.46	487314
1781736000	20.66	-0.26	-1.24	20.81	20.95	20.575	305017
1781649600	20.92	0.32	1.55	20.75	20.95	20.7	172928
1781563200	20.6	-0.33	-1.58	20.88	20.93	20.56	216808
1781304000	20.93	0.1	0.48	20.95	21.01	20.725	228576
1781217600	20.83	-0.15	-0.71	20.64	21.08	20.61	348193
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