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	-11.44	-4.27184466019	267.8	267.8	256.36	17	262.54716418	DR
4	-8.44	-3.18731117825	264.8	276.33	251.25	10	263.49621622	DR
12	-43.64	-14.5466666667	300	300	230.01	15	254.75733564	DR
26	-79.58	-23.6887539442	335.94	370.37	230.01	24	317.9713438	DR
52	-82.28	-24.297188755	338.64	370.37	230.01	17	326.72768012	DR
156	-12.52	-4.65635227611	268.88	370.37	230.01	26	303.68227668	DR
260	16.98	7.09332442142	239.38	370.37	230.01	55	304.71673279	DR

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
1743802200	256.36	-5.72	-2.18	256.36	256.36	256.36	70
1743715800	262.08	0	0.00	262.08	262.08	262.08	0
1743629400	262.08	0	0.00	262.08	262.08	262.08	1
1743542940	262.08	-0.08	-0.03	262.08	262.08	262.08	1
1743456600	262.16	-1.74	-0.66	262.16	262.16	262.16	50
1743197400	263.89999	0	0.00	267.8	267.8	263.89999	15
1743111000	263.89999	2.86	1.10	263.89999	263.89999	263.89999	2
1743024600	261.04	5.53	2.16	262.75	262.75	261.04	6
1742938140	255.51	0	0.00	255.51	255.51	255.51	0
1742851740	255.51	0	0.00	255.51	255.51	255.51	20
1742592600	255.51	4.26	1.70	255.51	255.51	255.51	2
1742506200	251.25	0	0.00	251.25	251.25	251.25	0
1742419800	251.25	-10.75	-4.10	251.25	251.25	251.25	1
1742333400	262	-0.27	-0.10	262	262	262	7
1742247000	262.27	-4.29	-1.61	260	262.27999	260	5
1741987740	266.56	0	0.00	266.56	266.56	266.56	0
1741901340	266.56	0	0.00	266.56	266.56	266.56	0
1741814940	266.56	-3.94	-1.46	273.20999	273.20999	266.56	12
1741728600	270.5	-5.71	-2.07	270	270.5	268.08999	6
1741642140	276.20999	4.25	1.56	275.5	276.33	275.5	8
1741382940	271.95999	23.63	9.52	264.8	271.95999	264.8	12
1741296540	248.33	-3.19	-1.27	248.33	248.33	248.33	2
1741210140	251.52	-2.73	-1.07	250	251.94	250	18
1740778200	254.25	1.89	0.75	254.25	254.25	254.25	4
1740691740	252.36	-5.01	-1.95	253.75	253.75	252	5
1740605400	257.37	-1.19	-0.46	255.87	257.37	255.87	22
1740519000	258.56	13.26	5.41	258.3	260.48	258.3	29
1740432600	245.3	0	0.00	245.3	245.3	245.3	0
1740173400	245.3	0	0.00	245.3	245.3	245.3	0
1740087000	245.3	3.34	1.38	244.86	245.3	243	17
1740000540	241.96	0	0.00	241.96	241.96	241.96	0
1739914140	241.96	7.4	3.15	245.41	245.41	241.96	90
1739827800	234.56	1.1	0.47	230.01	234.56	230.01	7
1739568600	233.46	-0.53	-0.23	233.46	233.46	233.46	1
1739482140	233.99	-3.88	-1.63	233.99	233.99	233.99	2
1739395740	237.87	-3.48	-1.44	237.87	237.87	237.87	3
1739309340	241.35	0	0.00	241.35	241.35	241.35	0
1739222940	241.35	-3.54	-1.45	244.89	244.89	241.35	126
1738963800	244.89	-7.05	-2.80	245.52	245.52	244.49	4
1738877400	251.94	0	0.00	251.94	251.94	251.94	0
1738791000	251.94	0	0.00	251.94	251.94	251.94	0
1738704600	251.94	-5.34	-2.08	250	251.94	249.28	3
1738618200	257.27999	-7.41	-2.80	264.69	264.69	251.9	9
1738358940	264.69	-5.31	-1.97	264.87	264.87	264.69	5
1738272540	270	-0.61	-0.23	270	270	270	1
1738186140	270.61	0	0.00	270.61	270.61	270.61	0
1738099740	270.61	-8.7	-3.11	280	280	270.61	11
1738013340	279.31	10.41	3.87	276.89	279.31	276.77	46
1737754200	268.89999	0	0.00	268.89999	268.89999	268.89999	0
1737667800	268.89999	0	0.00	268.89999	268.89999	268.89999	0
1737581400	268.89999	-4.97	-1.81	267.89	268.89999	267.89	7
1737495000	273.87	-1.65	-0.60	275.52	275.52	273.87	7
1737408540	275.52	0	0.00	275.52	275.52	275.52	0
1737149340	275.52	0	0.00	275.52	275.52	275.52	0
1737062940	275.52	0	0.00	275.52	275.52	275.52	0
1736976540	275.52	-2.48	-0.89	279.16	279.16	275.52	6
1736890140	278	0	0.00	278	278	278	0
1736803740	278	0	0.00	278	278	278	0
1736544540	278	-59.26	-17.57	300	300	277	12
1736458140	337.26	0	0.00	337.26	337.26	337.26	0
1736371740	337.26	-0.7	-0.21	335.04	337.26	335.04	28
1736285400	337.96	-3.06	-0.90	337.96	337.96	337.96	1
1736198940	341.02	0	0.00	341.02	341.02	341.02	0