Cousins Properties Inc【CUZ】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	-1.04	-3.54706684857	29.32	29.46	27.555	1828018	28.49475423	CS
4	2.13	8.14531548757	26.15	29.725	25.94	1662151	27.88055474	CS
12	6.28	28.5454545455	22	29.725	21.18	1973849	25.49005634	CS
26	2.98	11.7786561265	25.3	29.725	21.03	2024666	24.83844493	CS
52	-1.92	-6.35761589404	30.2	30.79	21.03	1757120	26.02137716	CS
156	6.23	28.253968254	22.05	32.55	17.4	1523409	25.55692888	CS
260	-9.39	-24.9269976108	37.67	42.41	17.4	1350369	26.77932406	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	28.28	0.57	2.06	28.1	28.55	28.04	3032777
1781736000	27.71	-0.9	-3.15	28.47	28.725	27.555	2487280
1781649600	28.61	-0.08	-0.28	28.85	29.14	28.46	2273205
1781563200	28.69	-0.32	-1.10	29.21	29.35	28.495	1485528
1781304000	29.01	0.05	0.17	29	29.16	28.865	1068522
1781217600	28.96	-0.09	-0.31	29.32	29.46	28.48	1825555
1781131200	29.05	-0.18	-0.62	29.36	29.725	29.045	1911538
1781044800	29.23	0.91	3.21	28.54	29.355	28.48	2755776
1780958400	28.32	0.63	2.28	27.93	28.56	27.815	2834255
1780699200	27.69	-0.06	-0.22	27.59	27.78	27.49	1826465
1780612800	27.75	0.5	1.83	27.53	27.8	27.37	1610567
1780526400	27.25	-0.07	-0.26	27.16	27.51	27.145	1669564
1780440000	27.32	0.92	3.48	26.42	27.33	26.34	1408529
1780353600	26.4	-0.41	-1.53	26.58	27.147	26.33	1733888
1780094400	26.81	0	0.00	26.69	27.16	26.53	1567651
1780008000	26.81	-0.03	-0.11	26.6	26.97	26.43	922473
1779921600	26.84	0.05	0.19	26.89	27	26.685	1019613
1779835200	26.79	0.29	1.09	26.63	26.94	26.62	1149613
1779489600	26.5	0.08	0.30	26.5	26.7	26.31	1260637
1779403200	26.42	0.05	0.19	26.15	26.55	25.94	770215
1779316800	26.37	0.42	1.62	26.06	26.38	25.79	1224707
1779230400	25.95	-0.37	-1.41	26.29	26.31	25.88	1248341
1779144000	26.32	0.51	1.98	25.95	26.4	25.95	793203
1778884800	25.81	-0.55	-2.09	26.12	26.195	25.43	2169702
1778798400	26.36	-0.03	-0.11	26.65	26.895	26.32	1793519
1778712000	26.39	-0.04	-0.15	26.36	26.665	26.2	1806942
1778625600	26.43	0.14	0.53	26.36	26.49	26.07	3082353
1778539200	26.29	-0.47	-1.76	26.8	26.8	26.17	2256353
1778280000	26.76	0.51	1.94	26.6	26.91	26.37	2038290
1778193600	26.25	-0.54	-2.02	26.79	27.04	26.25	4744329
1778107200	26.79	0.74	2.84	26.25	27.065	26.25	2097993
1778020800	26.05	0.57	2.24	25.71	26.15	25.33	1746866
1777934400	25.48	-0.21	-0.82	25.51	25.945	25.43	1565837
1777675200	25.69	0.08	0.31	26.12	26.12	25.41	2203652
1777588800	25.61	0.55	2.19	25.87	26.06	24.98	5345628
1777502400	25.06	-0.55	-2.15	25.42	25.665	24.845	2263805
1777416000	25.61	0.51	2.03	25.31	25.745	24.93	2457267
1777329600	25.1	0.2	0.80	24.96	25.24	24.7201	1535152
1777070400	24.9	0.31	1.26	24.25	25.05	24.25	2027528
1776984000	24.59	-0.09	-0.36	24.465	25.105	24.19	2461155
1776897600	24.68	0.06	0.24	24.8	24.93	24.385	3676292
1776811200	24.62	-0.21	-0.85	24.9	25.309	24.47	2749938
1776724800	24.83	0.74	3.07	23.98	24.96	23.98	1556966
1776465600	24.09	0.56	2.38	23.67	24.19	23.58	1468065
1776379200	23.53	-0.11	-0.47	23.68	23.96	23.405	1395380
1776292800	23.64	0.41	1.76	23.19	23.68	23.07	1334767
1776206400	23.23	0.13	0.56	23.04	23.39	23.04	2196961
1776120000	23.1	0.22	0.96	22.74	23.16	22.41	2886121
1775860800	22.88	0.62	2.79	22.33	22.955	22.3116	2310020
1775774400	22.26	-0.31	-1.37	22.37	22.69	22.04	2521530
1775688000	22.57	0.36	1.62	22.72	23.0191	22.3801	2061521
1775601600	22.21	-0.27	-1.20	22.12	22.35	21.95	1796314
1775515200	22.48	0.02	0.09	22.39	22.57	22.21	1134923
1775169600	22.46	0.18	0.81	22.14	22.74	21.88	1141760
1775083200	22.28	-0.29	-1.28	22.65	22.7	22.1	1595120
1774996800	22.57	0.78	3.58	22.21	22.95	21.93	2594928
1774910400	21.79	0.45	2.11	21.65	22.03	21.35	2541409
1774651200	21.34	-0.44	-2.02	21.65	21.7	21.18	1501507
1774564800	21.78	-0.28	-1.27	22	22.415	21.73	1576228
1774478400	22.06	0.12	0.55	22.19	22.31	21.81	1876679
1774392000	21.94	-0.35	-1.57	22.06	22.52	21.91	1875209
1774305600	22.29	0.44	2.01	22.32	22.75	22.1	1918130
1774046400	21.85	-1.2	-5.21	23.06	23.245	21.78	3299398