Colliers International Group Inc【FSV】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	-2	-2.48447204969	80.5	80.5	78	263	78.4391635	DE
4	-3	-3.68098159509	81.5	85.5	78	126	80.83230362	DE
12	-13.5	-14.6739130435	92	102	78	95	84.4683402	DE
26	-47.5	-37.6984126984	126	127	78	88	91.2848013	DE
52	-32.5	-29.2792792793	111	144	78	73	99.91971398	DE
156	-28.5	-26.6355140187	107	147	78	57	105.01400267	DE
260	-28.5	-26.6355140187	107	147	78	57	105.01400267	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
1782419100	78	0	0.00	78	78	78	0
1782332700	78	0	0.00	78	78	78	0
1782246300	78	-0.5	-0.64	78	78	78	64
1782159900	78.5	-2	-2.48	80.5	80.5	78.5	462
1781900700	80.5	0	0.00	80.5	80.5	80.5	0
1781814300	80.5	-2	-2.42	80.5	80.5	80.5	200
1781727900	82.5	0	0.00	82.5	82.5	82.5	0
1781641500	82.5	-2	-2.37	82.5	82.5	82.5	24
1781555100	84.5	-1	-1.17	84	84.5	84	214
1781295900	85.5	0	0.00	85.5	85.5	85.5	0
1781209500	85.5	0	0.00	85.5	85.5	85.5	0
1781123100	85.5	0	0.00	85.5	85.5	85.5	0
1781036700	85.5	1.5	1.79	85.5	85.5	85.5	2
1780950300	84	0	0.00	84	84	84	0
1780691100	84	0	0.00	84	84	84	0
1780604700	84	1.5	1.82	84	84	84	149
1780518300	82.5	1	1.23	83	83	82.5	7
1780431900	81.5	0	0.00	81.5	81.5	81.5	0
1780345500	81.5	-2	-2.40	81.5	81.5	81.5	11
1780086300	83.5	0	0.00	83.5	83.5	83.5	0
1779999900	83.5	0	0.00	83.5	83.5	83.5	0
1779913500	83.5	0.5	0.60	83.5	83.5	83.5	59
1779827100	83	0	0.00	83	83	83	0
1779740700	83	0	0.00	83	83	83	102
1779481500	83	1.5	1.84	83	83	83	3
1779395100	81.5	0	0.00	81.5	81.5	81.5	0
1779308700	81.5	2	2.52	81	81.5	81	2
1779222300	79.5	0	0.00	79.5	79.5	79.5	6
1779135900	79.5	-5	-5.92	79.5	80.5	79.5	76
1778876700	84.5	0	0.00	84.5	84.5	84.5	0
1778790300	84.5	2.5	3.05	84.5	84.5	84.5	1
1778703900	82	0	0.00	82	82	82	0
1778617500	82	-6	-6.82	82	82	82	1
1778531100	88	0	0.00	88	88	88	0
1778271900	88	0	0.00	88	88	88	5
1778185500	88	3.5	4.14	84.5	88	84.5	201
1778099100	84.5	-3.5	-3.98	84.5	84.5	84.5	667
1778012700	88	0	0.00	88	88	88	0
1777926300	88	-11	-11.11	88	88	88	41
1777580700	99	0	0.00	99	99	99	0
1777494300	99	0	0.00	99	99	99	0
1777407900	99	0	0.00	99	99	99	0
1777321500	99	0	0.00	99	99	99	0
1777062300	99	0	0.00	99	99	99	0
1776975900	99	0	0.00	99	99	99	0
1776889500	99	0	0.00	99	99	99	0
1776803100	99	-0.5	-0.50	99	99	99	50
1776716700	99.5	-2.5	-2.45	99	99.5	99	71
1776457500	102	5	5.15	102	102	102	1
1776371100	97	0	0.00	97	97	97	0
1776284700	97	0	0.00	97	97	97	0
1776198300	97	0	0.00	97	97	97	0
1776111900	97	1.5	1.57	97	97	97	28
1775852700	95.5	0.5	0.53	95.5	95.5	95.5	2
1775766300	95	3	3.26	95	95	95	4
1775679900	92	0	0.00	92	92	92	0
1775593500	92	0.5	0.55	92	92	92	216
1775161500	91.5	-0.5	-0.54	92.5	92.5	91.5	131
1775075100	92	2	2.22	92	92	92	49
1774988700	90	-4.5	-4.76	90	90	90	100
1774850400	94.5	0	0.00	94.5	94.5	94.5	0
1774591200	94.5	0	0.00	94.5	94.5	94.5	0
1774504800	94.5	0	0.00	94.5	94.5	94.5	0