Csx Corp【1CSX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	40.3	40.935	39.57	0	0	DE
4	39.46	41.08	38.625	5	40.21	DE
12	34.08	41.08	32.695	2	40.21	DE
26	31.54	41.08	29.93	5	33.3942536	DE
52	28.115	41.08	27.24	3	32.22833333	DE
156	24.525	41.08	24.48	3	32.22833333	DE
260	24.525	41.08	24.48	3	32.22833333	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
1781106900	40.935	0	0.00	40.935	40.935	40.935	0
1781020500	40.935	0.28	0.69	40.935	40.935	40.935	0
1780934100	40.655	1.09	2.74	40.655	40.655	40.655	0
1780674900	39.57	-0.73	-1.81	39.57	39.57	39.57	0
1780588500	40.3	0.9	2.30	40.3	40.3	40.3	0
1780502100	39.395	0.35	0.88	39.395	39.395	39.395	0
1780415700	39.05	0.42	1.10	39.05	39.05	39.05	0
1780329300	38.625	-0.82	-2.07	38.625	38.625	38.625	0
1780070100	39.44	-0.77	-1.91	39.44	39.44	39.44	0
1779983700	40.21	0.47	1.17	40.21	40.21	40.21	100
1779897300	39.745	-1.34	-3.25	39.745	39.745	39.745	0
1779810900	41.08	1.58	4.00	41.08	41.08	41.08	0
1779724500	39.5	-0.22	-0.54	39.5	39.5	39.5	0
1779465300	39.715	-0.42	-1.05	39.715	39.715	39.715	0
1779378900	40.135	0.45	1.12	40.135	40.135	40.135	0
1779292500	39.69	0.44	1.12	39.69	39.69	39.69	0
1779206100	39.25	-0.03	-0.06	39.25	39.25	39.25	0
1779119700	39.275	0.53	1.38	39.275	39.275	39.275	0
1778860500	38.74	-0.72	-1.82	38.74	38.74	38.74	0
1778774100	39.46	1.6	4.23	39.46	39.46	39.46	0
1778687700	37.86	-0.27	-0.70	37.86	37.86	37.86	0
1778601300	38.125	-0.14	-0.35	38.125	38.125	38.125	0
1778514900	38.26	0	0.00	38.26	38.26	38.26	0
1778255700	38.26	-0.13	-0.33	38.26	38.26	38.26	0
1778169300	38.385	-0.09	-0.22	38.385	38.385	38.385	0
1778082900	38.47	0.03	0.09	38.47	38.47	38.47	0
1777996500	38.435	0.07	0.17	38.435	38.435	38.435	0
1777910100	38.37	0.13	0.35	38.37	38.37	38.37	0
1777564500	38.235	-0.4	-1.04	38.235	38.235	38.235	0
1777478100	38.635	-1.05	-2.65	38.635	38.635	38.635	0
1777391700	39.685	-0.23	-0.58	39.685	39.685	39.685	0
1777305300	39.915	-0.16	-0.39	39.915	39.915	39.915	0
1777046100	40.07	1.18	3.02	40.07	40.07	40.07	0
1776959700	38.895	2.61	7.18	38.895	38.895	38.895	0
1776873300	36.29	0	0.00	36.29	36.29	36.29	0
1776786900	36.29	-1.31	-3.48	36.29	36.29	36.29	0
1776700500	37.6	1.04	2.83	37.6	37.6	37.6	0
1776441300	36.565	-0.14	-0.37	36.565	36.565	36.565	0
1776354900	36.7	0.85	2.36	36.7	36.7	36.7	0
1776268500	35.855	-0.74	-2.02	35.855	35.855	35.855	0
1776182100	36.595	1.38	3.90	36.595	36.595	36.595	0
1776095700	35.22	-0.2	-0.55	35.22	35.22	35.22	0
1775836500	35.415	-0.06	-0.17	35.415	35.415	35.415	0
1775750100	35.475	-0.91	-2.50	35.475	35.475	35.475	0
1775663700	36.385	1.48	4.24	36.385	36.385	36.385	0
1775577300	34.905	0.23	0.66	34.905	34.905	34.905	0
1775145300	34.675	-0.33	-0.94	34.675	34.675	34.675	0
1775058900	35.005	-0.73	-2.03	35.005	35.005	35.005	0
1774972500	35.73	0.1	0.28	35.73	35.73	35.73	0
1774886100	35.63	0.4	1.12	35.63	35.63	35.63	0
1774630500	35.235	0.39	1.13	35.235	35.235	35.235	0
1774544100	34.84	2.15	6.56	34.84	34.84	34.84	0
1774457700	32.695	-3.37	-9.34	32.695	32.695	32.695	0
1774371300	36.065	1.93	5.65	36.065	36.065	36.065	0
1774284900	34.135	0.77	2.29	34.135	34.135	34.135	0
1774025700	33.369999	-0.71	-2.08	33.369999	33.369999	33.369999	0
1773939300	34.08	0.91	2.76	34.08	34.08	34.08	0
1773852900	33.165	-1.54	-4.42	33.165	33.165	33.165	0
1773766500	34.7	0.23	0.65	34.7	34.7	34.7	0
1773680100	34.475	1.07	3.19	34.475	34.475	34.475	0
1773420900	33.409999	-0.34	-0.99	33.409999	33.409999	33.409999	0
1773334500	33.745	-2.42	-6.68	33.745	33.745	33.745	0
1773212400	36.16	0	0.00	36.16	36.16	36.16	0