CTS Corp【XT1】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	-1.78571428571	56	57.5	54	102	55.65409836	DE
4	3	5.76923076923	52	57.5	49.4	85	53.72684642	DE
12	14.6	36.1386138614	40.4	57.5	39.6	95	49.93391684	DE
26	16.8	43.9790575916	38.2	57.5	37.4	76	49.07633705	DE
52	18.4	50.2732240437	36.6	57.5	32.6	64	45.58950699	DE
156	5.2	10.4417670683	49.8	57.5	32.6	75	45.73812121	DE
260	5.2	10.4417670683	49.8	57.5	32.6	75	45.73812121	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
1780691100	54.5	-2.5	-4.39	54.5	54.5	54.5	20
1780604700	57	0	0.00	57	57	57	0
1780518300	57	0	0.00	57	57	57	0
1780431900	57	3	5.56	57	57	57	6
1780345500	54	-3.5	-6.09	54	54	54	160
1780086300	57.5	3	5.50	56	57.5	55.5	139
1779999900	54.5	0	0.00	54.5	54.5	54.5	0
1779913500	54.5	0	0.00	54.5	54.5	54.5	0
1779827100	54.5	4	7.92	54	54.5	54	217
1779740700	50.5	0	0.00	50.5	50.5	50.5	0
1779481500	50.5	0	0.00	50.5	50.5	50.5	0
1779395100	50.5	0	0.00	50.5	50.5	50.5	0
1779308700	50.5	-2	-3.81	50.5	50.5	50.5	10
1779222300	52.5	0	0.00	52.5	52.5	52.5	0
1779135900	52.5	0	0.00	52.5	52.5	52.5	0
1778876700	52.5	0.5	0.96	52.5	52.5	52.5	4
1778790300	52	2.6	5.26	51.5	52	51.5	215
1778703900	49.4	-1.6	-3.14	49.4	49.4	49.4	60
1778617500	51	-1	-1.92	51	51	51	15
1778531100	52	0	0.00	52	52	52	0
1778271900	52	0.5	0.97	52	52	52	27
1778185500	51.5	1	1.98	51.5	51.5	51.5	115
1778099100	50.5	2.9	6.09	50.5	50.5	50.5	85
1778012700	47.6	0	0.00	47.6	47.6	47.6	0
1777926300	47.6	0	0.00	47.6	47.6	47.6	0
1777580700	47.6	-2.4	-4.80	47.6	47.6	47.6	210
1777494300	50	2.6	5.49	50	50	50	275
1777407900	47.4	-1	-2.07	47.4	47.4	47.4	63
1777321500	48.4	0	0.00	48.4	48.4	48.4	0
1777062300	48.4	1.8	3.86	48.4	48.4	48.4	100
1776975900	46.6	0	0.00	46.6	46.6	46.6	0
1776889500	46.6	0	0.00	46.6	46.6	46.6	0
1776803100	46.6	0	0.00	46.6	46.6	46.6	0
1776716700	46.6	0.2	0.43	47	47	46.6	174
1776457500	46.4	0	0.00	46.4	46.4	46.4	0
1776371100	46.4	0	0.00	46.4	46.4	46.4	0
1776284700	46.4	-1.6	-3.33	46.4	46.4	46.4	60
1776198300	48	1.2	2.56	48	48	48	49
1776111900	46.8	0	0.00	46.8	46.8	46.8	0
1775852700	46.8	0.4	0.86	46.8	46.8	46.8	160
1775766300	46.4	4.6	11.00	46.4	46.4	46.4	20
1775683500	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1775597100	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1775165100	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1775078700	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774992300	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774905900	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774646700	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774560300	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774473900	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774387500	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1774301100	41.799999	2.2	5.56	41.799999	41.799999	41.799999	10
1774041900	39.6	0	0.00	39.6	39.6	39.6	0
1773955500	39.6	0	0.00	39.6	39.6	39.6	0
1773869100	39.6	0	0.00	39.6	39.6	39.6	0
1773782700	39.6	-0.8	-1.98	40.2	40.2	39.6	100
1773696300	40.4	0.2	0.50	40.4	40.4	40.4	11
1773437100	40.2	0	0.00	40.2	40.2	40.2	0
1773350700	40.2	0	0.00	40.2	40.2	40.2	0
1773264300	40.2	0	0.00	40.2	40.2	40.2	0
1773177900	40.2	0	0.00	40.2	40.2	40.2	0
1773091500	40.2	-3.8	-8.64	40.2	40.2	40.2	52
1772776800	44	0	0.00	44	44	44	0