CTS Corporation【CTS】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	-2.18	-3.26934613077	66.68	67.82	62.02	239280	65.549881	CS
4	5.12	8.62243179522	59.38	67.82	55.5701	268409	62.88959668	CS
12	18.36	39.7919375813	46.14	67.82	45.5	244354	57.50953102	CS
26	21.21	48.9951489951	43.29	67.82	42.65	222869	53.57737587	CS
52	21.35	49.4785631518	43.15	67.82	35.72	214047	47.69148776	CS
156	17.67	37.732222934	46.83	67.82	34.02	181884	46.1814335	CS
260	27	72	37.5	67.82	28.715	168030	43.60922711	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	64.81	-1.46	-2.20	65.599999	67.5	64.72	328688
1781044800	66.269999	1.06	1.63	66.349999	67.82	63.78	356669
1780958400	65.209999	2.36	3.75	63.88	65.285	63	208378
1780699200	62.85	-3.43	-5.18	65.92	65.92	62.02	241886
1780612800	66.28	-0.76	-1.13	66.95	66.989999	65.254999	149091
1780526400	67.04	0.32	0.48	66.68	67.31	66.03	240376
1780440000	66.72	2.83	4.43	64.43	66.989999	64.063999	310283
1780353600	63.89	-0.32	-0.50	63.22	64.5899	61.7501	302140
1780094400	64.209999	-0.58	-0.90	65.129999	65.709999	63.45	270037
1780008000	64.79	-0.33	-0.51	64.5	65.34	63.5	423067
1779921600	65.12	-0.13	-0.20	65.989999	65.989999	64.400099	261316
1779835200	65.25	2.93	4.70	64.69	65.34	63.5	336553
1779489600	62.32	2.41	4.02	60.63	62.445	60.46	258413
1779403200	59.91	0.5	0.84	58.72	60	58.01	175552
1779316800	59.41	2.34	4.10	57.52	59.49	57.385	177164
1779230400	57.07	0.13	0.23	56.13	57.5699	55.5701	291938
1779144000	56.94	-1.38	-2.37	58.51	59.11	56.25	286604
1778884800	58.32	-2.97	-4.85	60.13	61.055	58.31	269809
1778798400	61.29	1.81	3.04	59.98	61.77	59.74	306809
1778712000	59.48	0.82	1.40	59.38	60	58.48	233687
1778625600	58.66	-2.83	-4.60	61.36	61.4799	58.09	360327
1778539200	61.49	-0.26	-0.42	61.93	61.985	60.64	367531
1778280000	61.75	1.9	3.17	60.3	62.02	60	362619
1778193600	59.85	-0.15	-0.25	60.19	60.815	59	479380
1778107200	60	1.93	3.32	59.25	60.05	58.14	400202
1778020800	58.07	1.54	2.72	56.93	58.66	56.9	266554
1777934400	56.53	-0.47	-0.82	56.94	57.2	55.6	197916
1777675200	57	-0.1	-0.18	58.4	58.4	55.13	264014
1777588800	57.1	2.67	4.91	55.07	57.24	54.58	410577
1777502400	54.43	0.16	0.29	57	58.0147	54.11	503636
1777416000	54.27	-1.71	-3.05	56	56	54.125	202858
1777329600	55.98	-0.79	-1.39	57.01	57.565	55.78	162885
1777070400	56.77	1.24	2.23	55.85	57.02	55.03	269909
1776984000	55.53	1.19	2.19	54.58	56.19	54.58	153042
1776897600	54.34	-0.78	-1.42	56.08	56.08	53.92	186920
1776811200	55.12	0.3	0.55	55.01	56.33	54.5	202979
1776724800	54.82	-0.31	-0.56	55.18	55.8722	54.4	168536
1776465600	55.13	0.54	0.99	55.69	56.9099	54.765	221622
1776379200	54.59	0.05	0.09	54.37	55.66	54.02	162665
1776292800	54.54	-1.02	-1.84	55.59	55.59	54.1	170211
1776206400	55.56	-0.01	-0.02	56.07	56.605	54.97	166826
1776120000	55.57	0.63	1.15	54.67	55.75	54.17	182185
1775860800	54.94	1.55	2.90	54.26	55.16	54	199822
1775774400	53.39	2.24	4.38	51.02	54.94	51.02	518316
1775688000	51.15	1.69	3.42	50.78	52.21	50.78	174961
1775601600	49.46	1.06	2.19	48.13	49.58	48.04	139820
1775515200	48.4	0.06	0.12	48.34	48.93	47.7	91789
1775169600	48.34	-0.1	-0.21	47.28	48.82	47.15	92310
1775083200	48.44	0.68	1.42	48.2	49.15	48.08	124919
1774996800	47.76	1.12	2.40	46.24	48.55	46.24	127175
1774910400	46.64	-1.2	-2.51	48.41	48.41	46.4	137186
1774651200	47.84	-0.82	-1.69	47.94	48.4125	47.7	85793
1774564800	48.66	-1.68	-3.34	49.37	50.11	48.525	108813
1774478400	50.34	0.3	0.60	50.77	50.79	49.95	134040
1774392000	50.04	1.4	2.88	47.97	50.19	47.86	231066
1774305600	48.64	2.47	5.35	48.03	48.97	47.935	176571
1774046400	46.17	-1.03	-2.18	47.04	47.295	45.81	400344
1773960000	47.2	0.57	1.22	45.88	47.365	45.5	254989
1773873600	46.63	0.32	0.69	46.14	47.47	46.08	210798
1773787200	46.31	0.3	0.65	46.22	46.96	45.71	201085
1773700800	46.01	0.22	0.48	46.58	47.32	45.88	128123
1773441600	45.79	-0.99	-2.12	47.34	48.27	45.54	263168
1773355200	46.78	-1.46	-3.03	47.39	47.69	46.44	276018
1773268800	48.24	0.13	0.27	48.6	48.8	47.29	169599