Copart Inc【1CPRT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	26.975	27.02	26.93	110	26.93818182	DE
4	28.38	31.58	26.175	190	28.70830648	DE
12	28.42	31.58	26.175	73	28.70211097	DE
26	33.145	35.4	26.175	68	30.76752929	DE
52	43.785	43.785	26.175	43	32.77356148	DE
156	53.94	58	26.175	38	32.86740918	DE
260	53.94	58	26.175	38	32.86740918	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
1781279700	27.02	0	0.00	27.02	27.02	27.02	0
1781193300	27.02	0	0.00	27.02	27.02	27.02	0
1781106900	27.02	0	0.00	27.02	27.02	27.02	0
1781020500	27.02	0.09	0.33	27.02	27.02	27.02	0
1780934100	26.93	-0.05	-0.17	26.93	26.93	26.93	270
1780674900	26.975	0.8	3.06	26.975	26.975	26.975	60
1780588500	26.175	-0.29	-1.10	26.175	26.175	26.175	0
1780502100	26.465	-0.08	-0.30	26.465	26.465	26.465	0
1780415700	26.545	-1.46	-5.20	26.845	26.845	26.545	149
1780329300	28	-0.29	-1.01	28.215	28.215	28	826
1780070100	28.285	0.33	1.18	28.285	28.285	28.185	139
1779983700	27.955	-0.53	-1.84	27.955	27.955	27.955	67
1779897300	28.48	-2.03	-6.64	28.48	28.48	28.48	0
1779810900	30.505	0.93	3.14	30.505	30.505	30.505	0
1779724500	29.575	-0.14	-0.47	29.575	29.575	29.575	0
1779465300	29.715	1.18	4.12	29.48	30.08	29.395	1463
1779378900	28.54	-0.48	-1.65	28.54	28.54	28.54	0
1779292500	29.02	0.02	0.07	29.02	29.02	29.02	0
1779206100	29	0.82	2.91	31.58	31.58	29	439
1779119700	28.18	-0.2	-0.70	28.18	28.18	28.18	0
1778860500	28.38	0.45	1.61	28.38	28.38	28.38	0
1778774100	27.93	-0.7	-2.44	27.93	27.93	27.93	0
1778687700	28.63	0.38	1.35	28.63	28.63	28.63	0
1778601300	28.25	-0.52	-1.81	28.25	28.25	28.25	0
1778514900	28.77	0.05	0.17	28.77	28.77	28.77	0
1778255700	28.72	-0.03	-0.10	28.715	28.72	28.715	78
1778169300	28.75	0.38	1.32	28.75	28.75	28.75	200
1778082900	28.375	-0.29	-0.99	28.375	28.375	28.375	0
1777996500	28.66	0.16	0.54	28.66	28.66	28.66	100
1777910100	28.505	0.11	0.41	28.505	28.505	28.505	0
1777564500	28.39	0.04	0.14	28.39	28.39	28.39	0
1777478100	28.35	-0.21	-0.72	28.35	28.35	28.35	0
1777391700	28.555	0.04	0.14	28.555	28.555	28.555	0
1777305300	28.515	0.39	1.39	28.515	28.515	28.515	0
1777046100	28.125	-0.61	-2.11	28.125	28.125	28.125	0
1776959700	28.73	-0.01	-0.02	28.73	28.73	28.73	0
1776873300	28.735	-0.42	-1.42	28.735	28.735	28.735	0
1776786900	29.15	0.54	1.91	29.15	29.15	29.15	0
1776700500	28.605	0.31	1.10	28.605	28.605	28.605	0
1776441300	28.295	-0.16	-0.54	28.295	28.295	28.295	0
1776354900	28.45	0.09	0.32	28.45	28.45	28.45	6
1776268500	28.36	0.09	0.34	28.36	28.36	28.36	0
1776182100	28.265	0.22	0.78	28.265	28.265	28.265	0
1776095700	28.045	-0.04	-0.12	27.98	28.045	27.98	68
1775836500	28.08	0.1	0.36	28.08	28.08	28.08	6
1775750100	27.98	-0.91	-3.13	27.98	27.98	27.98	0
1775663700	28.885	0.44	1.53	28.885	28.885	28.885	100
1775577300	28.45	-0.24	-0.82	28.45	28.45	28.45	0
1775145300	28.685	-0.14	-0.47	28.685	28.685	28.685	0
1775058900	28.82	0.37	1.28	28.82	28.82	28.82	0
1774972500	28.455	-0.19	-0.65	28.455	28.455	28.455	0
1774886100	28.64	0.08	0.28	28.64	28.64	28.64	0
1774630500	28.56	-0.33	-1.13	28.56	28.56	28.56	0
1774544100	28.885	0.62	2.19	28.885	28.885	28.885	0
1774457700	28.265	-1.17	-3.97	28.265	28.265	28.265	0
1774371300	29.435	0.56	1.94	29.435	29.435	29.435	0
1774284900	28.875	0.45	1.60	28.875	28.875	28.875	0
1774025700	28.42	0.38	1.36	28.42	28.42	28.42	0
1773939300	28.04	-0.91	-3.13	28.04	28.04	28.04	0
1773852900	28.945	-0.76	-2.54	28.945	28.945	28.945	0
1773766500	29.7	-0.1	-0.34	29.7	29.7	29.7	0
1773680100	29.8	0.04	0.13	29.8	29.8	29.8	0
1773420900	29.76	-0.28	-0.93	29.76	29.76	29.76	0