Constellation Brands Inc【STZB34】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	-8.8	-4.75085029423	185.23	190.01	176.43	4	180.36190476	DR
4	-5.49	-3.01781002639	181.92	190.01	176.43	7	183.37520661	DR
12	-34.4	-16.3164635014	210.83	211.11	170.51	75	179.14822734	DR
26	-13.57	-7.14210526316	190	240	170.51	84	192.49392239	DR
52	-55.87	-24.050796384	232.3	246.95	169	83	190.97951855	DR
156	-119.07	-40.2944162437	295.5	370.37	169	42	221.48603561	DR
260	-121.57	-40.7953020134	298	370.37	169	57	263.40568451	DR

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
1782941400	176.43	-1.34	-0.75	176.43	176.43	176.43	1
1782855000	177.77	-3.71	-2.04	183.05	183.05	177.77	10
1782768600	181.48	-8.53	-4.49	182	182	181.08	6
1782509400	190.01	5.15	2.79	190.01	190.01	190.01	1
1782423000	184.86	-1.4	-0.75	185.23	185.23	184.51	3
1782336540	186.26	0.87	0.47	188.1	188.1	186.26	13
1782250200	185.39	2.68	1.47	185.39	185.39	185.39	1
1782163800	182.71	-0.47	-0.26	183.24	185.85	182.71	17
1781904540	183.18	0	0.00	183.18	183.18	183.18	0
1781818140	183.18	6.21	3.51	183.18	183.18	183.18	1
1781731740	176.97	-7.55	-4.09	180.54	180.54	176.97	6
1781645400	184.52	-2.46	-1.32	187.07	188.38	184.52	3
1781559000	186.98	-1.5	-0.80	185.25	188.2	185.25	11
1781299800	188.48	5.77	3.16	182.02	188.48	182.02	6
1781213400	182.71	0.92	0.51	184.84	184.84	182.71	2
1781126940	181.79	0.15	0.08	181.79	181.79	181.79	1
1781040600	181.64	-2.13	-1.16	184.14	184.14	181.64	5
1780954140	183.77	1.85	1.02	181.92	183.93	181.92	33
1780695000	181.92	9.55	5.54	181.92	181.92	181.92	1
1780522200	172.37	1.77	1.04	172.37	172.37	172.37	1160
1780435800	170.6	-0.76	-0.44	170.7	170.7	170.6	7
1780349400	171.36	-6.65	-3.74	173.89	173.89	171.36	6
1780090200	178.01	-5.72	-3.11	180.36	180.36	176.36	729
1780003800	183.73	0	0.00	183.73	183.73	183.73	0
1779917400	183.73	-2.02	-1.09	189.99	189.99	183.73	12
1779831000	185.75	0	0.00	185.75	185.75	185.75	0
1779744600	185.75	-2.69	-1.43	189.31	189.31	185.75	16
1779485400	188.44	-0.02	-0.01	189.98	189.98	187.73	9
1779398940	188.46	0.74	0.39	186.86	188.48	186.86	3
1779312600	187.72	4.18	2.28	185.85	187.72	185.85	12
1779226140	183.54	3.35	1.86	183.54	183.54	183.54	1
1779139800	180.19	0	0.00	180.19	180.19	180.19	0
1778880600	180.19	8.48	4.94	180.56	180.56	180.19	7
1778794200	171.71	0	0.00	171.71	171.71	171.71	0
1778707800	171.71	-4.22	-2.40	177.69	177.69	170.51	592
1778621400	175.93	0.6	0.34	175.93	175.93	175.93	150
1778535000	175.33	-5.77	-3.19	176.4	178.28	175.33	16
1778275800	181.1	-3.38	-1.83	182.19	182.19	181.1	11
1778189400	184.48	-3.45	-1.84	184.1	184.48	184.1	6
1778102940	187.93	4.32	2.35	187.93	187.93	187.93	2
1778016600	183.61	-0.02	-0.01	183.83	183.83	183.43	205
1777930200	183.63	-10.75	-5.53	188.58	188.58	183.63	52
1777584600	194.38	6.85	3.65	194.4	194.4	194.38	2
1777498140	187.53	-10.47	-5.29	194.55	194.55	187.53	201
1777411800	198	5	2.59	198	198	197	202
1777325400	193	0	0.00	193	193	193	0
1777066200	193	-6.92	-3.46	192.46	193	192.46	4
1776979800	199.92	5.1	2.62	190.92	200.19	190.92	5
1776893400	194.82	-4.98	-2.49	197.6	197.6	194.82	14
1776720600	199.8	-3.08	-1.52	202.88	202.88	199.8	8
1776461400	202.88	-0.71	-0.35	203.71	203.71	202.88	51
1776375000	203.59	-0.14	-0.07	203.17	203.59	203.17	50
1776288600	203.73	-3.55	-1.71	204.96	204.96	203.6	59
1776202140	207.28	0.85	0.41	207.28	207.28	207.28	2
1776115800	206.43	-1.05	-0.51	211.11	211.11	206.43	46
1775856600	207.48	8.46	4.25	210.83	210.83	207.4	13
1775770200	199.02	0	0.00	199.02	199.02	199.02	0
1775683800	199.02	0	0.00	199.02	199.02	199.02	0
1775597400	199.02	0	0.00	199.02	199.02	199.02	0
1775511000	199.02	3.8	1.95	198	199.02	198	12
1775165400	195.22	-1.68	-0.85	195.22	195.22	195.22	1