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	-4.86	-8.37642192347	58.02	59.68	53.08	168261	56.56157594	CS
4	3.54	7.13422007255	49.62	59.68	46.49	153589	52.73312907	CS
12	4.82	9.97103847745	48.34	59.68	43.85	140001	49.5733406	CS
26	1.65	3.20326150262	51.51	59.68	43.11	148741	50.19028321	CS
52	13.03	32.4694742088	40.13	59.68	38.49	159731	46.77009032	CS
156	15.51	41.1952191235	37.65	59.68	31.07	158167	42.67394437	CS
260	26.02	95.8732498158	27.14	59.68	17.9228	156121	37.10163279	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
1731714000	53.16	-0.9	-1.66	54.095	54.53	53.05	138882
1731627600	54.06	-1.55	-2.79	55.66	55.66	53.08	185428
1731541200	55.61	-1.68	-2.93	57.58	57.58	55.59	145293
1731454800	57.29	-0.58	-1.00	57.5	58.27	56.77	151053
1731368400	57.87	-0.1	-0.17	58.41	58.64	57.37	142832
1731109200	57.97	-0.76	-1.29	58.02	59.68	57.88	216699
1731022800	58.73	-0.24	-0.41	59.005	59.005	57.64	228273
1730936400	58.97	6.39	12.15	56.48	59.49	56.48	224909
1730850000	52.58	1.06	2.06	51.625	52.64	51.25	89314
1730763600	51.52	0.35	0.68	51.08	51.675	50.86	139305
1730500800	51.17	1.68	3.39	49.54	51.21	49.54	155140
1730414400	49.49	-1.29	-2.54	50.65	50.65	49.44	199325
1730328000	50.78	1.05	2.11	49.465	50.995	49.465	212575
1730241600	49.73	1.19	2.45	48.17	50.18	48.17	221486
1730155200	48.54	0.79	1.65	48.11	48.85	48.11	157904
1729896000	47.75	0.33	0.70	47.62	48.195	47.6085	99709
1729809600	47.42	0.41	0.87	47.59	47.61	46.94	112238
1729723200	47.01	-0.16	-0.34	47.04	47.26	46.49	119209
1729636800	47.17	-0.04	-0.08	47.04	47.43	46.65	57711
1729550400	47.21	-1.18	-2.44	48.3	48.34	47.08	131608
1729291200	48.39	-0.96	-1.95	49.62	49.62	48.355	81760
1729204800	49.35	0.17	0.35	49.43	49.55	49.125	115141
1729118400	49.18	0.76	1.57	48.94	49.37	48.6301	155110
1729032000	48.42	-0.07	-0.14	48.5	49.23	48.4	144547
1728945600	48.49	0.24	0.50	48.16	48.8062	48.16	93575
1728686400	48.25	0.78	1.64	47.71	48.65	47.66	157996
1728600000	47.47	-1.39	-2.84	48.06	48.1913	47.44	119465
1728513600	48.86	0.83	1.73	48.12	49.2	47.975	85483
1728427200	48.03	0.25	0.52	47.77	48.26	47.76	80521
1728340800	47.78	-0.32	-0.67	47.65	48.08	47.51	93231
1728081600	48.1	0.73	1.54	47.965	48.12	47.5859	98314
1727995200	47.37	-0.79	-1.64	48	48	47.215	84105
1727908800	48.16	0.58	1.22	47.63	48.39	47.63	68494
1727822400	47.58	-0.8	-1.65	48.47	48.47	47.06	110860
1727735520	48.38	0	0.00	48.21	48.61	47.955	97740
1727476800	48.38	0.11	0.23	48.74	49.2	48.15	97180
1727390400	48.27	1.05	2.22	48.11	48.6	47.73	94567
1727304000	47.22	-0.83	-1.73	47.72	48.04	46.97	84863
1727217600	48.05	0.55	1.16	47.9	48.335	47.447	63610
1727131200	47.5	-0.49	-1.02	48.18	48.38	47.48	100963
1726872000	47.99	-0.58	-1.19	48.16	48.44	47.35	723852
1726785600	48.57	1.54	3.27	48.39	48.6	47.48	130934
1726699200	47.03	0.2	0.43	46.865	48.21	46.485	109254
1726612800	46.83	0.31	0.67	47.25	47.74	46.6863	106532
1726526400	46.52	-0.51	-1.08	46.9	47.01	45.91	148590
1726267200	47.03	1.27	2.78	46.32	47.27	46.32	96244
1726180800	45.76	-0.07	-0.15	46.02	46.03	45.365	83146
1726094400	45.83	0.88	1.96	44.56	46.08	43.85	269692
1726008000	44.95	0.06	0.13	45.01	45.36	44.42	138295
1725921600	44.89	-0.39	-0.86	45.11	45.47	44.64	153660
1725662400	45.28	-0.91	-1.97	45.925	45.925	45.16	78191
1725576000	46.19	-0.39	-0.84	46.375	46.86	46.05	99000
1725489600	46.58	-0.34	-0.72	46.96	47.62	46.51	114844
1725403200	46.92	-2.33	-4.73	48.26	48.65	46.71	150618
1725057600	49.25	0.29	0.59	49.05	49.33	48.6	295374
1724971200	48.96	0.75	1.56	48.72	49.445	48.32	112769
1724884800	48.21	-0.77	-1.57	48.76	49.25	48.15	115488
1724798400	48.98	-0.56	-1.13	49.44	49.44	48.7188	113840
1724712000	49.54	-0.12	-0.24	50	50.23	49.44	90505
1724452800	49.66	1.85	3.87	48.34	50	48.1658	111695
1724366400	47.81	-0.66	-1.36	48.62	48.875	47.65	97751
1724280000	48.47	0.9	1.89	48.12	48.51	47.78	83370
1724193600	47.57	-0.63	-1.31	47.99	48.09	47.32	81653
1724107200	48.2	0.68	1.43	47.58	48.23	47.45	105778