Car Group LImited【CAR】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	2.68	11.2463281578	23.83	27	23.82	2356090	25.38972661	DE
4	0.75	2.91149068323	25.76	27.98	23.52	2348001	25.85390917	DE
12	1.01	3.96078431373	25.5	39.01	21.47	1911050	24.91213079	DE
26	-6.96	-20.7947415596	33.47	39.01	21.47	1699155	26.27270724	DE
52	-8.85	-25.028280543	35.36	44	21.47	1269407	29.97516801	DE
156	2.76	11.6210526316	23.75	44	21.47	1073791	31.57455737	DE
260	7.53	39.6733403583	18.98	44	17.48	984994	28.21028	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
1780467300	26.85	-0.12	-0.44	26.47	26.95	26.16	2007016
1780380900	26.97	1.24	4.82	25.84	27	25.74	2693469
1780294500	25.73	1.04	4.19	24.52	25.97	24.52	2338587
1780035300	24.695	0.3	1.21	24.4	24.79	24.24	4353500
1779948900	24.4	-0.25	-1.01	24.39	24.67	24.15	1024463
1779862500	24.65	0.42	1.73	23.83	24.72	23.82	1370433
1779776100	24.23	0.03	0.12	24.2	24.43	23.98	1285341
1779689700	24.2	-0.67	-2.69	24.92	24.92	23.52	2708443
1779430500	24.87	-0.75	-2.91	25.48	25.52	24.84	1609310
1779344100	25.615	-0.33	-1.25	26.21	26.21	25.6	1997828
1779257700	25.94	-0.93	-3.46	26.41	26.73	25.83	1672623
1779171300	26.87	0.98	3.79	26.2	27.025	26.105	8360623
1779084900	25.89	-0.29	-1.11	26.5	26.81	25.85	1697436
1778825700	26.18	0.11	0.42	26.71	27	26.05	1634964
1778739300	26.07	-0.91	-3.37	26.91	27.09	25.94	2430681
1778652900	26.98	1.03	3.97	26.15	27.98	26.15	3376763
1778566500	25.95	-0.41	-1.56	25.93	26.19	25.59	2178903
1778480100	26.36	0.08	0.30	25.9	26.46	25.5	1424217
1778220900	26.28	0.9	3.55	25.54	26.3	25.08	2102597
1778134500	25.38	0.01	0.04	24.71	25.5	24.71	1486560
1778048100	25.37	-0.25	-0.98	25.76	25.76	25.18	1213278
1777961700	25.62	0.12	0.47	25.71	25.78	25.22	830896
1777875300	25.5	0.27	1.07	25.79	25.8	25.34	1027965
1777616100	25.23	-0.06	-0.24	25.51	25.88	25.08	1229949
1777529700	25.29	0.47	1.89	25.41	25.83	25.12	1569169
1777443300	24.82	-0.18	-0.72	24.84	25.025	24.68	1127912
1777356900	25	-0.29	-1.15	25.3	25.71	24.94	1207306
1777270500	25.29	-0.51	-1.98	25.46	25.87	25.15	1215685
1777011300	25.8	0.09	0.35	25.01	25.83	25.01	1365349
1776924900	25.71	-0.02	-0.08	25.33	25.9	25.33	1802983
1776838500	25.73	-0.2	-0.77	25.98	25.98	25.51	1291850
1776752100	25.93	0.13	0.50	25.8	26.115	25.605	1436837
1776665700	25.8	-0.5	-1.90	26.05	26.46	25.68	1787468
1776406500	26.3	0.74	2.90	25.45	33.509999	24.5	2207360
1776320100	25.56	1.49	6.19	24.77	25.59	24.33	2422403
1776233700	24.07	0.22	0.92	24.45	24.45	23.75	1578873
1776147300	23.85	0.41	1.73	24.02	24.23	23.51	1921670
1776060900	23.445	0.02	0.11	23.1	23.51	22.88	1080370
1775801700	23.42	-0.03	-0.13	23.12	23.46	23.04	1932288
1775715300	23.45	-1.27	-5.14	23.92	24.14	23.2	2780668
1775628900	24.72	1.68	7.29	23.81	24.89	23.69	2519083
1775542500	23.04	0.48	2.15	22.75	23.32	22.54	1617848
1775106900	22.555	-0.83	-3.53	23.46	23.545	22.4	1832308
1775020500	23.38	0.47	2.05	23	23.52	23	1843841
1774934100	22.91	0.93	4.23	22.41	33	22.245	2100820
1774847700	21.98	-0.55	-2.44	22.4	22.54	21.47	1535208
1774588500	22.53	-0.49	-2.13	22.39	22.6	22.19	1958626
1774502100	23.02	-0.65	-2.75	23.66	23.78	22.95	1369491
1774415700	23.67	0.61	2.65	22.9	23.87	22.9	1273963
1774329300	23.06	-0.23	-0.99	23.85	23.89	22.89	1937021
1774242900	23.29	0.08	0.34	23.08	28	22.87	1572012
1773983700	23.21	0.03	0.13	23.73	39.01	23.16	2845349
1773897300	23.18	-0.47	-1.99	23.39	31.5	23	2084771
1773810900	23.65	0.09	0.38	23.66	23.97	23.47	1848751
1773724500	23.56	-0.67	-2.77	24.24	24.405	23.48	1707077
1773638100	24.23	-0.36	-1.46	24.5	37	24.09	1168861
1773378900	24.59	-0.82	-3.23	24.68	24.8	23	1361754
1773292500	25.41	-0.34	-1.32	25.37	25.58	24.97	1757638
1773206100	25.75	-0.38	-1.45	25.5	26.01	25.42	1729451
1773119700	26.13	0.36	1.40	26.62	26.62	25.9	1798049
1773033300	25.77	-0.91	-3.41	26.25	26.28	25.38	2101663
1772774100	26.68	0.84	3.25	26	26.77	25.77	2685128
1772687700	25.84	0.86	3.44	25.56	26.38	25.21	2225857
1772601300	24.98	-0.09	-0.36	24.8	25.31	24.51	2281383