Crowdstrike Holdings Inc【1CRWD】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	574.6	610	545.4	223	588.15510753	DE
4	482.35	668.9	475.85	173	583.23306335	DE
12	379.25	668.9	311.65	113	493.58304954	DE
26	445	668.9	295	101	434.71073828	DE
52	412.85	668.9	295	90	426.6845998	DE
156	279.6	668.9	262.75	79	414.48093786	DE
260	279.6	668.9	262.75	79	414.48093786	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
1781193300	137.07499	0	0.00	137.07499	137.07499	137.07499	0
1781106900	137.07499	0.72	0.53	137.07499	137.07499	137.07499	80
1781020500	136.35	-6.53	-4.57	142.925	143.65	136.35	312
1780934100	142.875	-7.63	-5.07	145.35	146.6	142.875	1116
1780674900	150.5	0.68	0.45	152.5	152.5	149.1	804
1780588500	149.82499	-13.2	-8.10	143.65	150.475	142.775	2152
1780502100	163.025	-0.25	-0.15	164	166.625	160.32499	1220
1780415700	163.275	-1.48	-0.90	167.19999	167.225	163.225	632
1780329300	164.75	11.58	7.56	157.69999	164.925	157.69999	864
1780070100	153.175	11.18	7.87	144.6	153.32499	143.975	952
1779983700	142	4.2	3.05	139.725	142	139.625	104
1779897300	137.8	-6.65	-4.60	141.57499	141.57499	137.32499	476
1779810900	144.44999	1.05	0.73	141.475	144.44999	139.475	396
1779724500	143.4	-0.48	-0.33	147.69999	148.375	143.4	244
1779465300	143.875	3.97	2.84	139.6	144.675	139.6	752
1779378900	139.9	1.65	1.19	139.125	141.19999	138.75	236
1779292500	138.25	4.1	3.06	132.44999	138.25	131.44999	888
1779206100	134.15	4.2	3.23	131.675	135.125	131.675	696
1779119700	129.94999	4.37	3.48	126.7	130.32499	126.15	392
1778860500	125.575	4.23	3.48	123.2875	125.575	121.075	1252
1778774100	121.35	4.2	3.59	120.5875	121.35	118.9625	260
1778687700	117.15	0.9	0.77	116.5625	118.85	115.6125	644
1778601300	116.25	3.88	3.45	114.3625	116.25	113.6	872
1778514900	112.375	2.78	2.53	111.275	112.375	110.9	432
1778255700	109.6	2.89	2.71	107.625	109.6125	104.8125	780
1778169300	106.7125	6.56	6.55	100.7	107.0625	100.5	928
1778082900	100.15	-0.7	-0.69	100.85	101.2	97.5875	192
1777996500	100.85	0.71	0.71	100.975	101.2625	100.8	96
1777910100	100.1375	3.74	3.88	97.45	100.1375	97.1	328
1777564500	96.4	0.5	0.52	96.125	96.4	96.125	204
1777478100	95.9	-1.68	-1.72	96.75	96.825	95.7875	280
1777391700	97.575	0.58	0.59	96.95	98.75	96.6625	432
1777305300	97	2.76	2.93	95.8375	97.1125	95.8375	696
1777046100	94.2375	-2.11	-2.19	95.975	96.0125	94.2375	728
1776959700	96.35	-2.05	-2.08	97.2625	97.65	95.85	300
1776873300	98.4	4.75	5.07	97.2625	98.4	96.5375	744
1776786900	93.65	3.08	3.39	92.9	93.65	92.9	32
1776700500	90.575	-0.44	-0.48	91.05	91.2625	90.5625	192
1776441300	91.0125	2.55	2.88	88.8125	91.0125	88.8125	88
1776354900	88.4625	1.88	2.17	88.3125	88.825	87.2625	364
1776268500	86.5875	1.59	1.87	84.6625	86.625	84.6625	548
1776182100	85	-0.03	-0.03	85.625	87.1875	85	620
1776095700	85.025	-2.03	-2.33	80.7	85.025	80.7	372
1775836500	87.05	0	0.00	87.05	87.05	87.05	0
1775750100	87.05	-6.24	-6.69	89.275	89.275	87.05	188
1775663700	93.2875	7.25	8.43	93.175	93.7	93.175	108
1775577300	86.0375	1.04	1.22	86.0375	86.0375	86.0375	4
1775145300	85	-0.7	-0.82	84.9625	85	84.9625	200
1775058900	85.7	2.31	2.77	85.7	85.7	85.7	100
1774972500	83.3875	-1.25	-1.48	84	84.45	83.3875	280
1774886100	84.6375	3.66	4.52	82.725	84.6375	82.725	224
1774630500	80.975	-4.1	-4.82	83.375	83.375	78.825	228
1774544100	85.075	0.65	0.77	82.725	85.075	82.725	16
1774457700	84.425	-0.46	-0.54	86.1625	86.1625	84.425	60
1774371300	84.8875	-4.26	-4.78	85.9375	85.9375	84.8875	60
1774284900	89.15	-0.06	-0.07	87.4375	89.55	87.3875	276
1774025700	89.2125	-4.04	-4.33	89.2125	89.2125	89.2125	52
1773939300	93.25	-1.7	-1.79	94.8125	94.8125	93.25	44
1773852900	94.95	1.55	1.66	94.95	94.95	94.95	0
1773766500	93.4	-0.05	-0.05	93.4	93.4	93.4	0
1773680100	93.45	-2.44	-2.54	96.8875	97.1875	93.3625	392
1773420900	95.8875	-1.1	-1.13	95.8875	95.8875	95.8875	0
1773334500	96.9875	19.94	25.88	95.425	96.9875	95.425	60