Chicago Rivet and Machine Co【CVR】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	0.1963	1.963	10	10.525	9.2501	4451	9.98768861	CS
4	-1.7937	-14.9599666389	11.99	11.99	9.2501	6510	9.89570022	CS
12	-3.4237	-25.137298091	13.62	14.81	9.2501	4343	10.65754249	CS
26	-0.5537	-5.15069767442	10.75	15	9.2501	4902	12.39626068	CS
52	-2.7537	-21.2640926641	12.95	15	8.5	3849	11.78795097	CS
156	-13.7437	-57.4089390142	23.94	27.9999	8.15	3178	14.80088234	CS
260	-15.7137	-60.6472404477	25.91	32.94	8.15	3000	19.52126436	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	10.1963	-0.16	-1.58	10.75	10.75	10.1963	1949
1780612200	10.36	0.11	1.07	10.17	10.5	10.17	1466
1780525800	10.25	0	0.00	10.22	10.25	10.09	802
1780439400	10.25	0.5	5.13	9.97	10.525	9.97	9107
1780353000	9.75	0.13	1.30	9.75	9.75	9.56	6408
1780093800	9.625	-0.38	-3.75	10	10	9.2501	4472
1780007400	10	0.5	5.26	9.39	10	9.39	8875
1779921000	9.5001	0	0.00	9.8	9.8	9.5	5077
1779834600	9.5	-0.25	-2.56	9.58	9.75	9.5	4903
1779489000	9.75	0.15	1.56	9.73	10.01	9.4	16247
1779402600	9.6	-0.39	-3.90	9.55	9.765	9.36	5662
1779316200	9.99	0.24	2.46	9.75	9.99	9.52	4122
1779229800	9.75	0.23	2.42	9.86	9.86	9.52	6122
1779143400	9.52	-0.3	-3.07	9.35	9.8199	9.33	2128
1778884200	9.8219	-0.06	-0.59	9.5	10	9.2501	6964
1778797800	9.88	0.03	0.30	10	10	9.88	881
1778711400	9.85	-0.25	-2.48	10.1	10.1	9.7	2756
1778625000	10.1	0.1	1.00	9.93	10.25	9.93	1517
1778538600	10	-1.4	-12.28	10.8	11.4	9.7652	34107
1778279400	11.4	0.5	4.57	11.99	11.99	11.4	2065
1778193000	10.902	0.14	1.32	10.76	11.91	10.76	4708
1778106600	10.76	0.22	2.09	10.6	11.66	10.6	6942
1778020200	10.5401	-0.56	-5.04	11.32	11.32	10.5401	1552
1777933800	11.1	0.19	1.74	11	11.49	10.91	999
1777674600	10.91	-0.49	-4.30	10.8	11.36	10.8	569
1777588200	11.4	0.1	0.88	11.2	11.4	11.1	914
1777501800	11.3	-0.5	-4.24	11.56	11.56	11.1501	2001
1777415400	11.8	0.21	1.81	11.52	11.8	11.2023	7678
1777329000	11.59	-0.24	-2.03	11.83	11.83	11.5	602
1777069800	11.83	0.23	1.98	11.25	11.83	11.25	3355
1776983400	11.6	-0.39	-3.25	11.87	11.87	10.71	3190
1776897000	11.99	1.24	11.53	11	11.99	10.75	8357
1776810600	10.75	0.09	0.84	11.07	11.07	10.7032	941
1776724200	10.66	-0.19	-1.75	10.76	11.0759	10.46	2588
1776465000	10.85	0.08	0.74	11.25	11.25	10.77	1387
1776378600	10.77	-0.18	-1.64	10.75	11.25	10.75	4612
1776292200	10.95	0	0.00	11	11	10.76	259
1776205800	10.95	0.7	6.83	10.12	10.97	10.12	2342
1776119400	10.25	0.14	1.38	10.03	10.5	10.03	2361
1775860200	10.11	-0.15	-1.46	10.3	10.41	10.11	4846
1775773800	10.26	0.2	1.99	10.23	10.7	10.23	8312
1775687400	10.06	0.05	0.50	10.08	10.49	10.06	2662
1775601000	10.01	0.03	0.30	9.71	10.2	9.71	2053
1775514600	9.98	-0.26	-2.54	10.21	10.2199	9.9	2087
1775169000	10.24	0.09	0.89	10.04	10.24	9.74	1972
1775082600	10.15	0.2	2.01	9.95	10.35	9.95	5680
1774996200	9.95	0.2	2.05	9.75	9.99	9.75	2152
1774909800	9.75	-0.27	-2.69	9.5	9.95	9.5	3378
1774650600	10.02	-1.14	-10.22	11.06	11.06	9.71	6204
1774564200	11.16	-1.59	-12.48	12.75	12.75	10.75	6018
1774477800	12.752	0.15	1.21	12.67	13.325	12.67	2811
1774391400	12.6	-1.3	-9.35	13.9	13.97	12.6	6280
1774305000	13.9	-0.35	-2.46	13.51	14.27	13.51	1953
1774045800	14.25	0.5	3.64	14.3	14.3	13.29	3486
1773959400	13.75	-0.5	-3.51	14.2	14.2	13.67	4645
1773873000	14.25	0	0.00	14.81	14.81	14.2	311
1773786600	14.25	-0.25	-1.72	14.5	14.51	14.02	6363
1773700200	14.5	0.93	6.85	13.4	14.5	13.4	1406
1773441000	13.57	0	0.00	13.62	14.26	13.57	255
1773354600	13.57	-0.44	-3.14	14.01	14.48	13.57	275
1773268200	14.01	0	0.00	14.15	14.15	14.01	77
1773181800	14.01	0	0.00	13.8	14.09	13.8	54
1773095400	14.01	-0.38	-2.64	14.3	14.3	14.01	534
1772839800	14.39	-0.13	-0.90	14.45	14.5	14.39	3005