CTO Realty Growth Inc【8QB0】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	0.1	0.520833333333	19.2	19.7	19	459	19.16748012	DE
4	0.400001	2.11640751939	18.899999	20	18.399999	516	18.95109556	DE
12	2.2	12.865497076	17.1	20	16.8	377	18.52108865	DE
26	3.2	19.8757763975	16.1	20	15.9	341	17.87640342	DE
52	3.6	22.9299363057	15.7	20	15	342	17.23590349	DE
156	3.6	22.9299363057	15.7	20	15	342	17.23590349	DE
260	3.6	22.9299363057	15.7	20	15	342	17.23590349	DE

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
1733261220	19.399999	0.3	1.57	19	19.399999	19	616
1733174820	19.1	-0.2	-1.04	19.7	19.7	19.1	978
1732915620	19.3	0.3	1.58	19.3	19.3	19.3	100
1732829220	19	-0.2	-1.04	19.2	19.2	19	550
1732742820	19.2	0	0.00	19.2	19.2	19.2	50
1732656420	19.2	0.6	3.23	18.7	19.2	18.5	1683
1732570020	18.6	0	0.00	18.6	18.6	18.6	0
1732310820	18.6	0	0.00	18.6	18.6	18.6	0
1732224420	18.6	-0.2	-1.06	18.6	18.6	18.6	21
1732138020	18.8	0.2	1.08	18.899999	18.899999	18.8	743
1732051620	18.6	-0.2	-1.06	18.6	18.6	18.6	318
1731965220	18.8	0.1	0.53	18.8	18.8	18.8	200
1731705960	18.7	0.3	1.63	18.8	18.8	18.7	1200
1731619560	18.399999	-0.5	-2.65	18.899999	20	18.399999	680
1731533160	18.899999	-0.1	-0.53	18.899999	18.899999	18.899999	500
1731446820	19	-0.7	-3.55	19	19	19	65
1731360420	19.7	0.7	3.68	19.7	19.7	19.7	25
1731101160	19	0	0.00	19	19	19	0
1731014760	19	0.9	4.97	18.899999	19	18.899999	530
1730928360	18.1	0	0.00	18.1	18.1	18.1	0
1730841960	18.1	0.1	0.56	18.1	18.1	18.1	58
1730755560	18	0	0.00	18	18	18	0
1730496360	18	-0.5	-2.70	18	18	18	139
1730409960	18.5	0.6	3.35	18	18.6	18	2400
1730323560	17.899999	0.2	1.13	17.8	17.899999	17.7	278
1730237160	17.7	0	0.00	17.7	17.7	17.7	0
1730150760	17.7	-0.3	-1.67	17.7	17.7	17.7	200
1729888020	18	-0.1	-0.55	18	18	18	100
1729801560	18.1	0	0.00	18.1	18.1	18.1	0
1729715160	18.1	0.5	2.84	18.1	18.1	18.1	53
1729628760	17.6	0	0.00	17.6	17.6	17.6	0
1729542360	17.6	0	0.00	17.6	17.6	17.6	0
1729283160	17.6	0	0.00	17.6	17.6	17.6	0
1729196760	17.6	0	0.00	17.6	17.6	17.6	0
1729110360	17.6	0	0.00	17.6	17.6	17.6	0
1729023960	17.6	0	0.00	17.6	17.6	17.6	1
1728937620	17.6	0.3	1.73	17.6	17.7	17.6	314
1728678360	17.3	0	0.00	17.3	17.3	17.3	0
1728591960	17.3	0.5	2.98	17.3	17.3	17.3	250
1728505560	16.8	0	0.00	16.8	16.8	16.8	0
1728419160	16.8	-0.5	-2.89	16.8	16.8	16.8	1
1728332760	17.3	0.4	2.37	17.3	17.3	17.3	3
1728073620	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1727987220	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1727900820	16.899999	-0.2	-1.17	16.899999	16.899999	16.899999	73
1727814420	17.1	0	0.00	17.1	17.1	17.1	0
1727728020	17.1	0	0.00	17.2	17.2	17.1	600
1727468760	17.1	0	0.00	17.1	17.1	17.1	0
1727382360	17.1	0.3	1.79	17.1	17.1	17.1	300
1727295960	16.8	0	0.00	16.8	16.8	16.8	0
1727209560	16.8	-0.6	-3.45	17.3	17.3	16.8	11
1727123160	17.399999	-0.2	-1.14	17.399999	17.399999	17.399999	2
1726864020	17.6	0	0.00	17.6	17.6	17.6	0
1726777620	17.6	0	0.00	17.6	17.6	17.6	0
1726691220	17.6	0	0.00	17.6	17.6	17.6	0
1726604820	17.6	0	0.00	17.6	17.6	17.6	0
1726518420	17.6	0.1	0.57	17.6	17.6	17.6	10
1726259160	17.5	0.2	1.16	17.5	17.5	17.5	568
1726172760	17.3	-0.1	-0.57	17.3	17.3	17.3	30
1726086360	17.399999	-0.4	-2.25	17.1	17.399999	17	310
1725999960	17.8	0.1	0.56	17.399999	18	17.399999	409
1725913620	17.7	0.3	1.72	17.7	17.7	17.7	5
1725654360	17.399999	0.1	0.58	17.2	17.399999	17.2	663
1725567960	17.3	0	0.00	17.3	17.3	17.3	140
1725481560	17.3	0	0.00	17.3	17.3	17.3	0