Core Scientific Inc【1CORZ】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	-1.27	-5.29828952858	23.97	25.76	22.7	262	25.02849503	DE
4	3.65	19.1601049869	19.05	25.76	18.554	192	22.81604201	DE
12	8.1	55.4794520548	14.6	25.76	12.2	163	19.66101181	DE
26	8.3	57.6388888889	14.4	25.76	12	113	18.45416965	DE
52	9	65.6934306569	13.7	25.76	12	105	18.41580514	DE
156	9	65.6934306569	13.7	25.76	12	105	18.41580514	DE
260	9	65.6934306569	13.7	25.76	12	105	18.41580514	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
1780674900	22.7	-1.21	-5.06	22.7	22.7	22.7	26
1780588500	23.91	-1.32	-5.23	23.91	23.91	23.91	50
1780502100	25.23	-0.36	-1.41	24.305	25.45	24.305	166
1780415700	25.59	2.29	9.83	24.96	25.76	24.96	768
1780329300	23.3	-0.77	-3.18	23.3	23.3	23.3	125
1780070100	24.065	0.86	3.71	23.97	24.065	23.97	200
1779983700	23.205	0.77	3.43	23.475	24.595	23.205	55
1779897300	22.435	-0.46	-1.99	22.85	22.85	22.435	639
1779810900	22.89	1.89	9.00	22.26	22.89	22.26	405
1779724500	21	-0.32	-1.50	21	21	21	0
1779465300	21.32	0.41	1.96	22.445	22.445	21.32	728
1779378900	20.91	1.74	9.10	20.065	20.91	20.065	58
1779292500	19.166	0	0.00	19.166	19.166	19.166	0
1779206100	19.166	-1.46	-7.07	19.882	19.882	19.166	8
1779119700	20.625	-0.67	-3.15	20.775	20.775	20.625	346
1778860500	21.295	0	0.00	21.295	21.295	21.295	0
1778774100	21.295	2.74	14.77	21.26	21.295	21.26	75
1778687700	18.554	-0.81	-4.20	18.554	18.554	18.554	0
1778601300	19.368	-0.57	-2.84	19.368	19.368	19.368	1
1778514900	19.934	0.88	4.64	19.52	19.934	19.21	208
1778255700	19.05	0.54	2.90	19.05	19.05	19.05	0
1778169300	18.514	-2.56	-12.13	19.694	19.694	17.97	1764
1778082900	21.07	2.76	15.05	19.17	21.07	19.17	445
1777996500	18.314	0.3	1.69	18.314	18.314	18.314	50
1777910100	18.01	1.27	7.57	18.01	18.01	18.01	0
1777564500	16.742	-0.07	-0.42	16.742	16.742	16.742	0
1777478100	16.812	0.34	2.04	16.812	16.812	16.812	0
1777391700	16.476	-1.16	-6.56	16.476	16.476	16.476	0
1777305300	17.632	0.04	0.23	17.632	17.632	17.632	0
1777046100	17.592	-0.85	-4.61	17.592	17.592	17.592	0
1776959700	18.442	0.56	3.14	18.442	18.442	18.442	37
1776873300	17.88	0.64	3.72	17.88	17.88	17.88	0
1776786900	17.238	0.35	2.10	17.238	17.238	17.238	762
1776700500	16.884	0.21	1.28	16.884	16.884	16.884	37
1776441300	16.67	0.74	4.63	16.67	16.67	16.67	500
1776354900	15.932	-0.05	-0.33	15.932	15.932	15.932	0
1776268500	15.984	-0.3	-1.85	15.984	15.984	15.984	0
1776182100	16.286	-0.09	-0.54	16.114	16.292	16.114	610
1776095700	16.373999	0.4	2.49	16.373999	16.373999	16.373999	0
1775836500	15.976	0.58	3.79	15.796	15.976	15.796	1068
1775750100	15.392	0.34	2.27	15.392	15.392	15.392	5
1775663700	15.05	1.19	8.59	15.05	15.05	15.05	0
1775577300	13.86	0.71	5.40	13.86	13.86	13.86	0
1775145300	13.15	0.1	0.77	13.15	13.15	13.15	0
1775058900	13.05	0.85	6.97	13.05	13.05	13.05	40
1774972500	12.2	-0.3	-2.40	12.2	12.2	12.2	0
1774886100	12.5	-0.7	-5.30	12.5	12.5	12.5	0
1774630500	13.2	-0.95	-6.71	13.2	13.2	13.2	0
1774544100	14.15	-0.55	-3.74	14.8	14.8	14.15	40
1774457700	14.7	0.6	4.26	14.7	14.7	14.7	40
1774371300	14.1	-0.15	-1.05	14.1	14.1	14.1	0
1774284900	14.25	0.35	2.52	14.25	14.25	14.25	0
1774025700	13.9	-0.55	-3.81	13.9	13.9	13.9	0
1773939300	14.45	0.2	1.40	14.45	14.45	14.45	50
1773852900	14.25	-0.05	-0.35	14.25	14.25	14.25	0
1773766500	14.3	-0.2	-1.38	14.3	14.3	14.3	0
1773680100	14.5	-0.1	-0.68	14.5	14.5	14.5	0
1773420900	14.6	0.7	5.04	14.6	14.6	14.6	35
1773334500	13.9	-0.2	-1.42	13.9	13.9	13.9	0
1773212400	14.1	0	0.00	14.1	14.1	14.1	0
1773126000	14.1	0	0.00	14.1	14.1	14.1	0
1773039600	14.1	0	0.00	14.1	14.1	14.1	0