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	3.17	4.23061524089	74.93	80.05	74.65	647173	77.72595418	CS
4	-0.27	-0.344519586577	78.37	80.33	73.77	708430	76.59368717	CS
12	-2.92	-3.60404838312	81.02	84.99	72.77	837159	77.3909354	CS
26	-9.88	-11.2298249602	87.98	90.51	71.92	1021231	80.15792673	CS
52	-14.45	-15.6131820637	92.55	126.4	71.92	974206	89.08554421	CS
156	28.69	58.0651689941	49.41	126.4	42.25	818457	77.87740737	CS
260	41.1	111.081081081	37	126.4	33.85	765258	68.33270261	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
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
1775169300	78.1	-5.26	-6.31	84.82	84.82	77.38	1960202
1775082900	83.36	4.21	5.32	82.2	84.99	80.43	2412211
1774996500	79.15	0.49	0.62	78.69	79.57	77.8967	951153
1774910100	78.66	1.54	2.00	78.01	79.28	77.39	1072445
1774650900	77.12	-1.58	-2.01	78.79	79.5808	76.78	809704
1774564500	78.7	0.59	0.76	77.5	79.83	77.11	675179
1774478100	78.11	-0.49	-0.62	78.26	79.11	77.3203	773654
1774391700	78.6	1.53	1.99	77.65	79.44	77.15	840315
1774305300	77.07	-1.28	-1.63	79	79.14	77	1006095
1774046100	78.35	-2.91	-3.58	81.02	81.14	77.6201	906774
1773959700	81.26	-2.45	-2.93	83.336	84.01	81.18	969368
1773873300	83.71	-2.91	-3.36	86.62	86.62	83.58	863253
1773786900	86.62	-1.15	-1.31	87.75	88.749	85.09	1075022
1773700500	87.77	-0.08	-0.09	87.86	88.8	87.02	855616