Costar Group, Inc.【RLG】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	1.405	5.01875334881	27.995	29.705	27.405	926	28.80443101	DE
4	-0.195	-0.658895083629	29.595	30.07	27	1207	28.67578967	DE
12	-8.655	-22.7433977138	38.055	38.655	27	866	30.05078971	DE
26	-28.63	-49.3365500603	58.03	60.43	27	572	34.27712995	DE
52	-40.5	-57.9399141631	69.9	84.44	27	348	39.38355818	DE
156	-46.6	-61.3157894737	76	92.5	27	218	49.51775036	DE
260	-46.6	-61.3157894737	76	92.5	27	218	49.51775036	DE

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
1780691100	29.475	0.48	1.64	29.185	29.705	28.735	361
1780604700	29	0.66	2.31	29.025	29.49	29	1745
1780518300	28.345	-0.45	-1.56	28.9	28.9	28.345	106
1780431900	28.795	0.06	0.21	29.2	29.21	27.73	670
1780345500	28.735	0.65	2.31	27.855	28.735	27.405	1895
1780086300	28.085	0.29	1.03	27.995	28.085	27.785	215
1779999900	27.8	-0.13	-0.45	28.245	28.255	27.775	270
1779913500	27.925	-0.66	-2.29	28.315	28.73	27.86	444
1779827100	28.58	-1.05	-3.53	29.165	29.5	28.445	589
1779740700	29.625	0.41	1.42	29.19	29.625	29.19	40
1779481500	29.21	0	0.00	29.49	29.49	28.94	833
1779395100	29.21	-0.15	-0.49	29.43	29.68	29.015	1542
1779308700	29.355	0.25	0.88	29.365	29.43	28.68	3722
1779222300	29.1	-0.1	-0.34	28.305	29.325	28.305	1327
1779135900	29.2	1.13	4.01	28.08	29.24	27.67	3926
1778876700	28.075	0.36	1.28	27.635	28.185	27.58	699
1778790300	27.72	0.25	0.93	27.325	27.72	27	444
1778703900	27.465	-0.21	-0.74	27.36	27.79	27.31	225
1778617500	27.67	0.33	1.19	28.095	28.265	27.67	625
1778531100	27.345	-0.76	-2.69	28.025	28.115	27.32	2518
1778271900	28.1	-1.9	-6.33	29.595	30.07	27.89	2308
1778185500	30	0.8	2.74	29.245	30	29.2	420
1778099100	29.2	-0.29	-0.98	30.07	30.12	29.2	969
1778012700	29.49	-0.55	-1.83	30.55	30.735	29.08	1318
1777926300	30.04	0.66	2.26	29.84	30.8	29.36	1532
1777580700	29.375	0.38	1.29	29.22	29.5	28.705	773
1777494300	29	-1.77	-5.74	30.27	30.63	29	849
1777407900	30.765	-0.28	-0.90	31.495	31.645	30.6	4056
1777321500	31.045	-0.16	-0.50	31.26	31.41	31	1867
1777062300	31.2	-0.38	-1.19	31.72	32.799999	30.84	3872
1776975900	31.575	-1.28	-3.90	32.695	33.205	31.42	186
1776889500	32.854999	-0.95	-2.80	33.565	33.565	32.53	259
1776803100	33.799999	0.05	0.15	33.909999	33.909999	33.799999	294
1776716700	33.75	0	0.00	33.75	33.75	33.75	0
1776457500	33.75	-0.3	-0.88	34.33	34.455	33.75	277
1776371100	34.049999	0.7	2.08	33.6	34.049999	33.6	165
1776284700	33.354999	1.35	4.23	32.119999	33.534999	32.119999	612
1776198300	32	0.45	1.41	31.245	32	31.155	457
1776111900	31.555	0.75	2.45	30.805	31.555	30	124
1775852700	30.8	-1.07	-3.34	31.655	31.655	30.8	120
1775766300	31.865	-3.27	-9.31	33.565	33.565	31.865	444
1775679900	35.135	0.78	2.29	35.135	35.135	35.135	146
1775593500	34.35	0.08	0.23	35.93	36.45	34.35	1241
1775161500	34.27	0.12	0.34	34.27	34.27	33.765	38
1775075100	34.155	-2.1	-5.78	35.325	35.325	33.595	65
1774988700	36.25	1.39	3.97	36.265	36.265	36.25	105
1774905900	34.865	0	0.00	34.865	34.865	34.865	0
1774646700	34.865	-0.68	-1.90	35.515	35.515	34.865	101
1774560300	35.54	0	0.00	35.54	35.54	35.54	0
1774473900	35.54	0.26	0.74	36.465	36.465	35.54	66
1774387500	35.28	-1.72	-4.65	37.255	37.255	35.28	135
1774301100	37	0.03	0.09	36.545	37	36.545	170
1774041900	36.965	0.31	0.85	36.765	36.965	36.765	29
1773955500	36.655	-2	-5.17	36.655	36.655	36.655	2
1773869100	38.655	0	0.00	38.655	38.655	38.655	0
1773782700	38.655	0.13	0.34	37.61	38.655	37.61	549
1773696300	38.525	0.2	0.51	38.525	38.525	38.525	7
1773437100	38.33	-0.92	-2.34	38.055	38.36	37.63	523
1773350700	39.25	-0.15	-0.37	39.385	39.455	39.25	80
1773264300	39.395	-0.35	-0.87	39.395	39.395	39.395	15
1773177900	39.74	-1.77	-4.25	39.74	39.74	39.74	31
1773091500	41.505	-0.16	-0.38	41.604999	42.049999	41.505	467