Cleveland Cliffs Inc【1CVA】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	-0.59	-5	11.8	12.815	10.905	1607	11.47699963	DE
4	1.708	17.9751631236	9.502	12.815	8.81	561	11.43673996	DE
12	3.884	53.0166530167	7.326	12.815	6.913	305	10.59516325	DE
26	0.654	6.19552860932	10.556	12.92	6.913	372	10.0655999	DE
52	4.297	62.1582525676	6.913	14.15	5.897	341	9.23429787	DE
156	-8.75	-43.8376753507	19.96	20.305	5.116	427	9.2518576	DE
260	-8.75	-43.8376753507	19.96	20.305	5.116	427	9.2518576	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780934100	10.905	-0.89	-7.55	10.95	10.95	10.905	3220
1780674900	11.795	-0.21	-1.71	11.815	11.815	11.795	1200
1780588500	12	-0.82	-6.36	12	12	12	100
1780502100	12.815	0.96	8.05	12.815	12.815	12.815	65
1780415700	11.86	0.17	1.50	11.8	11.86	11.8	3449
1780329300	11.685	0.04	0.39	11.685	11.685	11.685	0
1780070100	11.64	0.57	5.15	11.62	11.64	11.34	1476
1779983700	11.07	1.05	10.42	10.67	11.07	10.53	1700
1779897300	10.025	-0.02	-0.20	10.025	10.025	10.025	0
1779810900	10.045	0.6	6.36	10.045	10.045	10.045	0
1779724500	9.444	0.51	5.68	9.444	9.444	9.444	0
1779465300	8.936	0.13	1.43	8.936	8.936	8.936	0
1779378900	8.81	-0.03	-0.36	8.81	8.81	8.81	0
1779292500	8.842	-0.01	-0.07	8.842	8.842	8.842	0
1779206100	8.848	-0.02	-0.18	8.848	8.848	8.848	0
1779119700	8.864	-0.51	-5.46	8.864	8.864	8.864	0
1778860500	9.376	-0.2	-2.11	9.376	9.376	9.376	0
1778774100	9.578	0.61	6.80	9.578	9.578	9.578	0
1778687700	8.968	-0.53	-5.62	8.968	8.968	8.968	0
1778601300	9.502	0.3	3.28	9.502	9.502	9.502	0
1778514900	9.2	-0.14	-1.50	9.2	9.2	9.2	0
1778255700	9.34	-0.12	-1.31	9.34	9.34	9.34	0
1778169300	9.464	0.35	3.79	9.464	9.464	9.464	500
1778082900	9.118	0.11	1.22	9.118	9.118	9.118	0
1777996500	9.0079999	0.28	3.23	9.0079999	9.0079999	9.0079999	5000
1777910100	8.726	0	0.00	8.726	8.726	8.726	0
1777564500	8.726	-0.06	-0.66	8.726	8.726	8.726	0
1777478100	8.784	0.1	1.17	8.784	8.784	8.784	0
1777391700	8.682	-0.33	-3.62	8.682	8.682	8.682	0
1777305300	9.0079999	1.07	13.54	9.0079999	9.0079999	9.0079999	0
1777046100	7.934	-0.18	-2.17	7.934	7.934	7.934	0
1776959700	8.11	0.09	1.17	8.11	8.11	8.11	0
1776873300	8.016	0.04	0.50	8.002	8.016	8.002	279
1776786900	7.976	-0.3	-3.67	7.976	7.976	7.976	0
1776700500	8.28	-0.15	-1.78	8.28	8.28	8.28	0
1776441300	8.43	0.09	1.13	8.43	8.43	8.43	0
1776354900	8.336	0.17	2.08	8.336	8.336	8.336	0
1776268500	8.166	0.11	1.32	8.166	8.166	8.166	0
1776182100	8.06	0.18	2.23	8.06	8.06	8.06	0
1776095700	7.884	0.01	0.15	7.884	7.884	7.884	0
1775836500	7.872	0	0.00	7.872	7.872	7.872	0
1775750100	7.872	0.1	1.34	7.872	7.872	7.872	0
1775663700	7.768	0.25	3.35	7.768	7.768	7.768	0
1775577300	7.516	0.27	3.71	7.516	7.516	7.516	0
1775145300	7.247	-0.01	-0.14	7.247	7.247	7.247	0
1775058900	7.257	0.07	0.95	7.257	7.257	7.257	0
1774972500	7.189	-0.08	-1.15	7.189	7.189	7.189	0
1774886100	7.273	0.08	1.06	7.273	7.273	7.273	0
1774630500	7.197	-0.1	-1.30	7.197	7.197	7.197	0
1774544100	7.292	-0.15	-1.96	7.292	7.292	7.292	0
1774457700	7.438	0.21	2.86	7.438	7.438	7.438	50
1774371300	7.231	0.32	4.60	7.231	7.231	7.231	0
1774284900	6.913	-0.02	-0.35	6.937	6.937	6.913	15
1774025700	6.937	-0.11	-1.57	6.937	6.937	6.937	0
1773939300	7.048	-0.13	-1.81	7.048	7.048	7.048	0
1773852900	7.178	-0.15	-2.02	7.178	7.178	7.178	0
1773766500	7.326	-0.15	-2.06	7.326	7.326	7.326	0
1773680100	7.48	-0.2	-2.57	7.47	7.48	7.47	8
1773420900	7.677	-0.21	-2.61	7.677	7.677	7.677	100
1773334500	7.883	-1.22	-13.44	7.883	7.883	7.883	0
1773212400	9.107	0	0.00	9.107	9.107	9.107	0
1773126000	9.107	0	0.00	9.107	9.107	9.107	0
1773039600	9.107	0	0.00	9.107	9.107	9.107	0