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	-2.255	-3.43645230113	65.62	69.55	61.64	523492	65.54505162	CS
4	-3.315	-4.97150569886	66.68	69.55	61.64	404749	65.98224237	CS
12	12.585	24.7833792832	50.78	69.55	50.78	316381	61.7451087	CS
26	20.285	47.0868152275	43.08	69.55	42.73	252389	57.12778192	CS
52	20.885	49.1643126177	42.48	69.55	35.72	229000	50.01947343	CS
156	21.015	49.6221959858	42.35	69.55	34.02	183970	47.22545028	CS
260	25.855	68.9282857905	37.51	69.55	28.715	171327	44.37610624	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
1782859200	65.19	0.62	0.96	64.93	66.03	64.5501	253560
1782772800	64.569999	-0.43	-0.66	64.989999	65	62.9	320920
1782513600	65	-1.82	-2.72	65.55	65.55	61.64	1256845
1782427200	66.819999	-0.19	-0.28	67.87	69.55	66.7	335052
1782340800	67.01	1.16	1.76	65.62	67.27	65.5	451082
1782254400	65.849999	-2.46	-3.60	66.989999	67.15	65.5928	514671
1782168000	68.31	1.31	1.96	67.32	68.31	65.72	551257
1781822400	67	2.28	3.52	66.43	67.51	66	620575
1781736000	64.72	-0.08	-0.12	65.47	66.36	64.269999	375072
1781649600	64.8	-1.83	-2.75	67.41	68.05	64.73	310986
1781563200	66.629999	0.5	0.76	67.43	67.52	65.849999	333166
1781304000	66.129999	-1.75	-2.58	68.38	68.59	66.015	440937
1781217600	67.88	3.07	4.74	65.849999	68	64.79	400787
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