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	1.995	6.12057063967	32.595	34.6	32.28	618773	33.67139108	CS
4	7	25.3715114172	27.59	34.6	27.34	452179	31.55188478	CS
12	10.58	44.0649729279	24.01	34.6	23.51	367335	28.072018	CS
26	14.89	75.5837563452	19.7	34.6	19.32	272232	25.62742926	CS
52	16.51	91.3163716814	18.08	34.6	16.78	176857	23.94798721	CS
156	19.8	133.874239351	14.79	34.6	10.43	106041	20.11128516	CS
260	21.87	171.933962264	12.72	34.6	10.02	90276	18.68142916	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
1782945300	34.59	0.58	1.71	33.59	34.6	33.25	504804
1782858900	34.01	0.69	2.07	33.46	34.04	33.235	434063
1782772500	33.32	-0.28	-0.83	33.375	33.509999	32.884999	577577
1782513300	33.6	0.92	2.82	32.75	33.87	32.65	1256632
1782426900	32.68	0.18	0.55	32.595	32.9	32.28	320789
1782340500	32.5	0.17	0.53	32.439999	33.049999	32.225	418118
1782254100	32.33	0.81	2.57	31.4	32.39	31.38	325264
1782167700	31.52	0.56	1.81	31.08	31.61	30.992	432593
1781822100	30.96	0.06	0.19	31.3	31.4	30.54	1046932
1781735700	30.9	0.9	3.00	29.83	30.995	29.83	565696
1781649300	30	0.42	1.42	29.82	30.1	29.45	338179
1781562900	29.58	-0.3	-0.99	30.02	30.29	29.42	349868
1781303700	29.875	0.32	1.07	29.74	29.99	29.39	447381
1781217300	29.56	0.44	1.51	29.21	29.7	29.0301	338342
1781130900	29.12	0.4	1.39	28.74	29.41	28.68	199374
1781044500	28.72	0.04	0.14	28.93	29.425	28.67	271522
1780958100	28.68	0.14	0.49	28.55	29.08	28.49	225483
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