Cal Maine Foods Inc【CALM】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	5.7	7.29366602687	78.15	83.86	75.96	1125591	79.94555757	CS
4	8.01	10.5617088608	75.84	83.86	74.37	834123	78.56180453	CS
12	7.34	9.5935171873	76.51	83.86	72.77	767084	77.28353265	CS
26	3.87	4.83870967742	79.98	90.51	71.92	1009359	79.62945715	CS
52	-18.07	-17.7295918367	101.92	126.4	71.92	976016	88.08478858	CS
156	38.635	85.4473073095	45.215	126.4	42.25	820294	78.47782209	CS
260	47.92	133.370442527	35.93	126.4	33.85	771316	68.62964521	CS

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
1783031700	83.85	3.4	4.23	81.59	84.195	80.455	862911
1782945300	80.45	-0.11	-0.14	80.56	83.07	80.16	978571
1782858900	80.56	1.22	1.54	79.22	80.98	79.011	829406
1782772500	79.34	-0.89	-1.11	79.26	80	77.8001	736043
1782513300	80.23	1.99	2.54	78.65	80.53	78.55	2362959
1782426900	78.24	-0.79	-0.99	78.15	78.755	75.96	720975
1782340500	79.025	-0.55	-0.68	79.33	80.7499	78.855	729343
1782254100	79.57	3.6	4.74	76.74	79.875	76.74	901433
1782167700	75.97	-1.76	-2.26	77	77.7199	74.87	976565
1781822100	77.73	-0.57	-0.73	78.76	79.15	76.9	1229931
1781735700	78.3	-0.73	-0.92	78.91	79.245	77.955	588050
1781649300	79.03	-0.54	-0.68	79.38	80.25	78.145	488784
1781562900	79.57	1.47	1.88	77.38	79.72	77.01	600283
1781303700	78.1	-1.77	-2.22	79.87	80.5	76.99	707295
1781217300	79.87	0.8	1.01	78.76	80.05	78.48	599438
1781130900	79.07	1.38	1.78	78.3	80.01	77.765	721579
1781044500	77.69	1.35	1.77	77.14	78.3	76.7	686757
1780958100	76.34	0.69	0.91	75.345	77.3	75.0201	462456
1780698900	75.65	1.19	1.60	74.93	76.5	74.65	765635
1780612500	74.46	-0.89	-1.18	75.84	76.65	74.37	762831
1780526100	75.35	0.82	1.10	74	75.38	73.77	575886
1780439700	74.53	-0.61	-0.81	75.54	75.59	74.165	649381
1780353300	75.14	0.42	0.56	74.51	76.33	74.25	691644
1780094100	74.72	-1.77	-2.31	75.92	76.55	74.68	1121961
1780007700	76.49	0.46	0.61	75.8	76.56	75.155	564806
1779921300	76.03	0.03	0.04	75.62	77.59	75.4	770777
1779834900	76	-1.01	-1.31	76.62	77.285	74.8334	687415
1779489300	77.01	0.09	0.12	76.72	77.5	75.82	682698
1779402900	76.92	-1.34	-1.71	77.8	78.19	76.76	597406
1779316500	78.26	-0.31	-0.39	78.83	79.01	77.35	541112
1779230100	78.57	0.96	1.24	77.75	80.33	76.98	828369
1779143700	77.61	0.73	0.95	76.79	78.25	76.79	698524
1778884500	76.88	-1.13	-1.45	78.37	79.18	75.8	1051487
1778798100	78.01	-1.5	-1.89	80.07	80.5	77.5273	696230
1778711700	79.51	0.63	0.80	78.775	80.18	77.415	1216337
1778625300	78.88	3.43	4.55	76	79.56	75.91	1414677
1778538900	75.45	-0.64	-0.84	76.12	76.58	73.7875	811233
1778279700	76.09	0.35	0.46	75.37	76.65	74.39	571081
1778193300	75.74	-0.31	-0.41	75.67	76.73	74.67	623854
1778106900	76.05	-0.82	-1.07	76.91	77.83	75.905	563845
1778020500	76.87	2.12	2.84	74.75	77.15	74.3	608993
1777934100	74.75	-1.5	-1.97	75.85	76.63	74.63	635509
1777674900	76.25	-1.01	-1.31	77.6	78.19	76.055	572824
1777588500	77.26	2.19	2.92	74.99	77.87	74.9	651595
1777502100	75.07	-2.21	-2.86	77.18	77.365	74.585	715384
1777415700	77.28	-0.5	-0.64	78.7	79	76.89	596877
1777329300	77.78	1.54	2.02	76.38	77.91	76.29	630478
1777070100	76.24	0.06	0.08	76.28	76.59	75.58	478375
1776983700	76.18	-0.78	-1.01	77.36	77.598	75.62	516351
1776897300	76.96	-0.06	-0.08	76.92	77.9399	76.4	569858
1776810900	77.02	1.9	2.53	75.12	77.1	74.73	793386
1776724500	75.12	-1.48	-1.93	73.88	76.4099	72.77	996499
1776465300	76.6	0.29	0.38	76.31	77.04	76.05	723019
1776378900	76.31	1.29	1.72	74.95	76.78	74.8427	726856
1776292500	75.02	-0.54	-0.71	75.56	76.045	74.94	595737
1776206100	75.56	-0.41	-0.54	75.71	76.22	74.91	693336
1776119700	75.97	0.14	0.18	75.11	76.47	73.94	1149173
1775860500	75.83	-1.89	-2.43	77.77	78	75.69	749952
1775774100	77.72	0.65	0.84	76.51	78.3499	75.76	872406
1775687700	77.07	-0.17	-0.22	78.425	78.425	76.56	953979
1775601300	77.24	-1.73	-2.19	78.69	79.11	77.08	761361
1775514900	78.97	0.87	1.11	77.52	80.68	77.52	1050543