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	-0.449999	-2.35848544856	19.079999	19.079999	18.63	4	19.079999	DE
4	0.59	3.27050997783	18.04	19.079999	17.829999	64	18.19034357	DE
12	2.13	12.9090909091	16.5	19.079999	16.5	96	17.3714082	DE
26	2.73	17.1698113208	15.9	19.079999	14.4	129	16.30932202	DE
52	3.53	23.3774834437	15.1	19.079999	13.1	195	14.90771983	DE
156	2.93	18.6624203822	15.7	20	13.1	262	16.6772963	DE
260	2.93	18.6624203822	15.7	20	13.1	262	16.6772963	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
1783110300	19.079999	0	0.00	19.079999	19.079999	19.079999	0
1783023900	19.079999	0	0.00	19.079999	19.079999	19.079999	0
1782937500	19.079999	0.83	4.55	19.079999	19.079999	19.079999	4
1782851100	18.25	0	0.00	18.25	18.25	18.25	0
1782764700	18.25	0	0.00	18.25	18.25	18.25	0
1782505500	18.25	0	0.00	18.25	18.25	18.25	0
1782419100	18.25	0	0.00	18.25	18.25	18.25	0
1782332700	18.25	0	0.00	18.25	18.25	18.25	0
1782246300	18.25	0	0.00	18.25	18.25	18.25	0
1782159900	18.25	-0.04	-0.22	18.2	18.25	18.2	225
1781900700	18.29	0	0.00	18.29	18.29	18.29	0
1781814300	18.29	0	0.00	18.29	18.29	18.29	0
1781727900	18.29	0	0.00	18.29	18.29	18.29	0
1781641500	18.29	0.46	2.58	18.29	18.29	18.29	33
1781555100	17.829999	-0.21	-1.16	17.829999	17.829999	17.829999	55
1781295900	18.04	0	0.00	18.04	18.04	18.04	0
1781209500	18.04	0	0.00	18.04	18.04	18.04	0
1781123100	18.04	0	0.00	18.04	18.04	18.04	0
1781036700	18.04	0	0.00	18.04	18.04	18.04	0
1780950300	18.04	0.89	5.19	18.04	18.04	18.04	3
1780691100	17.149999	0	0.00	17.149999	17.149999	17.149999	0
1780604700	17.149999	0	0.00	17.149999	17.149999	17.149999	0
1780518300	17.149999	0	0.00	17.149999	17.149999	17.149999	0
1780431900	17.149999	-0.75	-4.19	17.66	17.66	17.149999	201
1780345500	17.899999	0.35	1.99	17.899999	17.899999	17.899999	1
1780086300	17.55	0	0.00	17.55	17.55	17.55	0
1779999900	17.55	-0.06	-0.34	17.55	17.55	17.55	38
1779913500	17.61	0	0.00	17.61	17.61	17.61	0
1779827100	17.61	0	0.00	17.61	17.61	17.61	0
1779740700	17.61	0	0.00	17.61	17.61	17.61	0
1779481500	17.61	0	0.00	17.61	17.61	17.61	0
1779395100	17.61	0	0.00	17.61	17.61	17.61	0
1779308700	17.61	-0.21	-1.18	17.61	17.61	17.61	1
1779222300	17.82	0.1	0.56	17.82	17.82	17.82	1
1779135900	17.72	0	0.00	17.72	17.72	17.72	0
1778876700	17.72	0	0.00	17.72	17.72	17.72	0
1778790300	17.72	0	0.00	17.72	17.72	17.72	0
1778703900	17.72	0	0.00	17.72	17.72	17.72	0
1778617500	17.72	0	0.00	17.72	17.72	17.72	0
1778531100	17.72	0	0.00	17.72	17.72	17.72	0
1778271900	17.72	0	0.00	17.72	17.72	17.72	0
1778185500	17.72	0.54	3.14	17.72	17.72	17.72	2
1778099100	17.18	0	0.00	17.18	17.18	17.18	0
1778012700	17.18	-0.52	-2.94	17.18	17.18	17.18	1
1777926300	17.7	0.73	4.30	17.68	17.7	17.66	221
1777580700	16.97	0	0.00	16.97	16.97	16.97	0
1777494300	16.97	0	0.00	16.97	16.97	16.97	0
1777407900	16.97	0	0.00	16.97	16.97	16.97	0
1777321500	16.97	-0.23	-1.34	16.97	16.97	16.97	30
1777062300	17.2	0	0.00	17.2	17.2	17.2	0
1776975900	17.2	0	0.00	17.2	17.2	17.2	0
1776889500	17.2	0	0.00	17.2	17.2	17.2	0
1776803100	17.2	0	0.00	17.2	17.2	17.2	0
1776716700	17.2	0.65	3.93	17.2	17.2	17.2	598
1776457500	16.55	0	0.00	16.55	16.55	16.55	0
1776371100	16.55	0.05	0.30	16.55	16.55	16.55	12
1776284700	16.5	0	0.00	16.5	16.5	16.5	0
1776198300	16.5	0	0.00	16.5	16.5	16.5	0
1776111900	16.5	0.14	0.86	16.5	16.5	16.5	200
1775852700	16.36	-0.35	-2.09	16.36	16.36	16.36	1
1775766300	16.71	0	0.00	16.71	16.71	16.71	0
1775679900	16.71	0	0.00	16.71	16.71	16.71	0
1775593500	16.71	0.51	3.15	16.71	16.71	16.71	2