Commercial Metals【CMS】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	6.29921259843	63.5	64.5	63.5	80	64.009375	DE
4	5	8	62.5	66.5	59.5	86	63.01299283	DE
12	15.18	29.0137614679	52.32	66.5	51.52	78	59.22524641	DE
26	5.96	9.68475788105	61.54	70.64	51.52	112	61.85127261	DE
52	25.11	59.2356687898	42.39	70.64	41	108	56.1838896	DE
156	23.89	54.781013529	43.61	70.64	35.71	123	51.28196271	DE
260	40.3	148.161764706	27.2	70.64	24.6	113	43.14517961	DE

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
1781295900	64	0	0.00	64	64	64	0
1781209500	64	0	0.00	64	64	64	0
1781123100	64	0	0.00	64	64	64	0
1781036700	64	-0.5	-0.78	63.5	64	63.5	157
1780950300	64.5	-1.5	-2.27	63.5	64.5	63.5	3
1780691100	66	0	0.00	66	66	66	0
1780604700	66	0	0.00	66	66	66	129
1780518300	66	1	1.54	66	66	65.5	184
1780431900	65	0	0.00	65	65	65	0
1780345500	65	-1	-1.52	65	65	65	1
1780086300	66	0	0.00	65.5	66	65.5	2
1779999900	66	1.5	2.33	66.5	66.5	66	7
1779913500	64.5	0.5	0.78	64.5	64.5	64.5	1
1779827100	64	0	0.00	64	64	64	0
1779740700	64	3	4.92	63.5	64	63.5	108
1779481500	61	0	0.00	61	61	61	0
1779395100	61	1.5	2.52	61	61	61	127
1779308700	59.5	0	0.00	59.5	59.5	59.5	0
1779222300	59.5	-2	-3.25	60.5	60.5	59.5	188
1779135900	61.5	-1	-1.60	60.5	61.5	60.5	208
1778876700	62.5	0.5	0.81	62.5	62.5	62.5	1
1778790300	62	5	8.77	62	62	62	5
1778703900	57	0	0.00	57	57	57	0
1778617500	57	0	0.00	57	57	57	0
1778531100	57	0	0.00	57	57	57	0
1778271900	57	0	0.00	57	57	57	0
1778185500	57	0	0.00	57	57	57	0
1778099100	57	0	0.00	57	57	57	0
1778012700	57	-1	-1.72	57	57	57	1
1777926300	58	-1	-1.69	58.5	59	58	26
1777580700	59	0	0.00	59	59	59	52
1777494300	59	0	0.00	59	59	59	0
1777407900	59	0	0.00	59	59	59	0
1777321500	59	1	1.72	59	59	59	73
1777062300	58	-0.5	-0.85	58.5	58.5	58	150
1776975900	58.5	0	0.00	58.5	58.5	58.5	0
1776889500	58.5	2.5	4.46	58	58.5	58	225
1776803100	56	0	0.00	56	56	56	0
1776716700	56	1	1.82	56	56.5	56	5
1776457500	55	0	0.00	55	55	55	0
1776371100	55	-1	-1.79	55	55.5	55	58
1776284700	56	-0.5	-0.88	56	56	56	1
1776198300	56.5	0	0.00	56.5	56.5	56.5	0
1776111900	56.5	1.5	2.73	56	56.5	55.5	339
1775852700	55	0	0.00	55	55	55	0
1775766300	55	0	0.00	55	55	55	0
1775679900	55	2	3.77	54	55.5	54	222
1775593500	53	-1.38	-2.54	53	53	53	6
1775161500	54.38	0	0.00	54.38	54.38	54.38	0
1775075100	54.38	1.38	2.60	54.38	54.38	54.38	110
1774988700	53	1.48	2.87	53	53	53	6
1774902300	51.52	-0.6	-1.15	51.52	51.52	51.52	15
1774646700	52.12	0	0.00	52.12	52.12	52.12	0
1774560300	52.12	-2.18	-4.01	52.96	52.96	52.12	49
1774473900	54.3	0.54	1.00	54.3	54.3	54.3	9
1774387500	53.76	-0.66	-1.21	53.76	53.76	53.76	100
1774301100	54.42	1.96	3.74	52.32	54.42	52.32	9
1774041900	52.46	0	0.00	52.46	52.46	52.46	0
1773955500	52.46	-1.18	-2.20	52.46	52.46	52.46	152
1773869100	53.64	-0.66	-1.22	54.24	54.24	53.64	276
1773782700	54.3	0	0.00	54.3	54.3	54.3	0
1773696300	54.3	-3.62	-6.25	54.16	54.3	54.16	2