Carter Bankshares Inc【CARE】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	1.3	4.74799123448	27.38	28.75	26.52	327950	27.9117033	CS
4	1.96	7.33532934132	26.72	28.75	25.77	308892	27.06596492	CS
12	8.3	40.726202159	20.38	28.75	19.41	308657	24.89178942	CS
26	9.57	50.0784929356	19.11	28.75	19	215439	23.55926622	CS
52	12.15	73.502722323	16.53	28.75	16.14	151005	21.97305295	CS
156	12.62	78.5803237858	16.06	28.75	10.43	96152	18.74505677	CS
260	15	109.649122807	13.68	28.75	10.02	85210	17.58398675	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	28.54	0.14	0.49	28.42	28.75	28.065	239943
1780612500	28.4	1.07	3.92	27.59	28.6	27.34	298832
1780526100	27.33	-1	-3.53	27.76	28.07	27.075	459103
1780439700	28.33	1.19	4.38	27.18	28.58	27.18	391364
1780353300	27.14	-0.16	-0.59	27.38	27.38	26.52	250509
1780094100	27.3	0.33	1.22	27.01	27.34	26.815	326419
1780007700	26.97	0.13	0.48	26.85	27	26.67	216277
1779921300	26.84	-0.51	-1.86	27.505	27.505	26.75	217233
1779834900	27.35	-0.09	-0.33	27.53	27.86	26.87	254699
1779489300	27.44	0.49	1.82	26.74	27.48	26.6	266540
1779402900	26.95	0.26	0.97	26.59	26.97	26.345	265136
1779316500	26.69	0.19	0.72	26.5	26.97	26.37	190948
1779230100	26.5	0.36	1.38	25.96	26.8	25.77	321529
1779143700	26.14	-0.07	-0.27	26.21	26.4025	26.1	262401
1778884500	26.21	-0.86	-3.18	26.97	27.13	25.92	302514
1778798100	27.07	0.47	1.77	26.75	27.07	26.535	283237
1778711700	26.6	0.43	1.64	26.12	26.635	25.8	485766
1778625300	26.17	-0.4	-1.51	26.88	26.88	25.77	347210
1778538900	26.57	0.25	0.95	26.72	27.24	26.3	489288
1778279700	26.32	0.13	0.50	25.9	26.46	25.9	271520
1778193300	26.19	0.02	0.08	26.34	26.58	25.96	360876
1778106900	26.17	0.02	0.08	26.15	26.39	25.96	188886
1778020500	26.15	0.64	2.51	25.58	26.195	25.51	159193
1777934100	25.51	-0.37	-1.43	26.27	26.27	25.37	259439
1777674900	25.88	0.28	1.09	25.6	26.13	25.37	250988
1777588500	25.6	0.4	1.59	25.2	25.65	24.96	268653
1777502100	25.2	0.4	1.61	24.84	25.38	24.53	701053
1777415700	24.8	0.18	0.73	24.8	25.27	24.67	479635
1777329300	24.62	0.51	2.12	24.32	24.7975	24.31	627928
1777070100	24.11	0.25	1.05	23.87	24.355	23.51	232797
1776983700	23.86	-0.51	-2.09	24.77	24.77	23.6875	398018
1776897300	24.37	-0.07	-0.29	24.44	24.66	24.24	220117
1776810900	24.44	0.2	0.83	24.29	24.91	24.2	443664
1776724500	24.24	-0.01	-0.04	24.16	24.45	24.12	259502
1776465300	24.25	0.11	0.46	24.42	24.79	24.21	551178
1776378900	24.14	-0.15	-0.62	24.21	24.44	23.98	239018
1776292500	24.29	-0.15	-0.61	24.42	24.54	24.15	181044
1776206100	24.44	-0.05	-0.20	24.36	24.496	24.135	237573
1776119700	24.49	0.09	0.37	24.48	24.5	24.13	303830
1775860500	24.4	-0.24	-0.97	24.64	24.64	24.34	251296
1775774100	24.64	0.63	2.62	24.01	24.855	23.95	497668
1775687700	24.01	0.51	2.17	24.325	24.41	23.97	400570
1775601300	23.5	-0.06	-0.25	23.59	23.665	23.45	461681
1775514900	23.56	0.16	0.68	23.4	23.71	23.34	374600
1775169300	23.4	0.05	0.21	23.12	23.495	23	417842
1775082900	23.35	0.03	0.13	23.34	23.676	23.34	131637
1774996500	23.32	0.12	0.52	23.46	23.64	23.137	157854
1774910100	23.2	0.32	1.40	23.1	23.7	22.96	302690
1774650900	22.88	0.94	4.28	21.94	22.91	21.86	282017
1774564500	21.94	1.53	7.50	20.27	22.75	20.26	763471
1774478100	20.41	0.08	0.39	20.54	20.78	20.26	124527
1774391700	20.33	0.05	0.25	20.1	20.57	20.08	134564
1774305300	20.28	0.48	2.42	20.25	20.71	20.1	354620
1774046100	19.8	-0.05	-0.25	19.86	19.97	19.66	341349
1773959700	19.85	0.24	1.22	19.49	20.02	19.41	154135
1773873300	19.61	-0.34	-1.70	19.75	19.93	19.56	150053
1773786900	19.95	-0.12	-0.60	20.18	20.445	19.93	146563
1773700500	20.07	0.12	0.60	20.13	21.145	20	148896
1773441300	19.95	-0.12	-0.60	20.23	20.48	19.785	155899
1773354900	20.07	-0.03	-0.15	19.75	20.44	19.59	149980
1773268500	20.1	-0.33	-1.62	20.25	20.48	19.965	132278
1773182100	20.43	0.03	0.15	20.3	20.8525	20.28	161035
1773095700	20.4	-0.16	-0.78	20.23	20.5	19.8	194205