CarGurus Inc【CARG】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	-0.48	-1.73598553345	27.65	28.64	26.9301	1042948	27.83915619	CS
4	-2.98	-9.88391376451	30.15	30.77	26.78	1610959	28.46715568	CS
12	-6.86	-20.1586835145	34.03	38.66	26.78	1259423	32.41493143	CS
26	-10.59	-28.0455508475	37.76	39.42	26.39	1190052	32.3971509	CS
52	-5.09	-15.7780533168	32.26	39.42	26.39	1080529	33.32665057	CS
156	6.17	29.380952381	21	41.33	16.705	1031312	28.31582172	CS
260	2.03	8.07478122514	25.14	50.03	9.1418	1118831	26.61857408	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
1781303700	27.17	-0.51	-1.84	28.02	28.05	27.021	1072112
1781217300	27.68	-0.42	-1.49	27.91	28	27.215	965814
1781130900	28.1	-0.16	-0.57	27.98	28.64	27.715	1264816
1781044500	28.26	0.75	2.73	27.59	28.6	27.49	1167768
1780958100	27.51	0.09	0.33	27.42	27.57	26.9301	1040877
1780698900	27.42	0.05	0.18	27.65	28.11	27.04	775465
1780612500	27.37	0.12	0.44	27.88	28.49	27.34	1010935
1780526100	27.25	-1.39	-4.85	28.48	28.68	26.78	2754054
1780439700	28.64	-1.09	-3.67	29.52	29.88	28.5	1408252
1780353300	29.73	-0.13	-0.44	29.86	30.48	29.03	1396291
1780094100	29.86	-0.49	-1.61	30.46	30.77	29.84	2405358
1780007700	30.35	1.45	5.02	28.92	30.37	28.64	1676004
1779921300	28.9	1.11	3.99	27.79	29.32	27.755	2968966
1779834900	27.79	-0.45	-1.59	28.56	28.56	27.64	1758678
1779489300	28.24	0.64	2.32	27.51	28.28	27.51	1397214
1779402900	27.6	-0.61	-2.16	28	28.065	27.25	1021511
1779316500	28.21	-0.18	-0.63	28.22	28.425	27.43	1550950
1779230100	28.39	-0.27	-0.94	28.89	29.54	28.31	1660713
1779143700	28.66	-0.01	-0.03	28.82	29.9697	28.64	2832786
1778884500	28.67	-1.37	-4.56	30.15	30.58	28.495	1553133
1778798100	30.04	-1.18	-3.78	31.19	31.43	29.9	1694245
1778711700	31.22	-0.35	-1.11	31.2	31.32	30.57	1092931
1778625300	31.57	-0.82	-2.53	32.42	32.439999	31.315	1397434
1778538900	32.39	-2.36	-6.78	34.59	34.85	32.33	1550912
1778279700	34.745	-3.42	-8.95	38.1	38.1	33.75	1907511
1778193300	38.16	0.75	2.00	37.63	38.25	37.43	1794576
1778106900	37.41	-0.26	-0.69	37.67	37.84	36.785	1128524
1778020500	37.67	0.69	1.87	37	38.19	36.735	1993305
1777934100	36.98	-0.06	-0.16	36.97	37.57	36.895	1074776
1777674900	37.04	0.58	1.59	36.72	37.44	36.72	1673489
1777588500	36.46	-0.21	-0.57	36.47	36.82	36.15	1229484
1777502100	36.67	-0.28	-0.76	36.77	37.36	36.2	1079613
1777415700	36.95	-0.78	-2.07	37.98	38.3	36.89	854438
1777329300	37.73	0.11	0.29	37.43	38.22	37.33	806854
1777070100	37.62	0.14	0.37	37.45	37.91	37.2	1141414
1776983700	37.48	-0.65	-1.70	37.69	38.11	37.04	476889
1776897300	38.13	0.27	0.71	38.16	38.66	37.725	535965
1776810900	37.86	0.73	1.97	37.3	38.335	37.075	855289
1776724500	37.13	0.27	0.73	36.71	37.36	36.65	590806
1776465300	36.86	0.65	1.80	36.61	37.52	36.5	770802
1776378900	36.21	0.35	0.98	35.92	36.32	35.685	868136
1776292500	35.86	0.09	0.25	35.83	36.27	35.63	614045
1776206100	35.77	0.93	2.67	34.96	35.78	34.96	413293
1776119700	34.84	0.69	2.02	34.12	34.99	33.69	1020034
1775860500	34.15	-0.25	-0.73	34.41	34.69	33.81	850084
1775774100	34.4	-0.17	-0.49	34.42	34.815	33.3386	666567
1775687700	34.57	-0.67	-1.90	35.97	36.44	34.48	1010309
1775601300	35.24	0.49	1.41	34.72	35.36	34.43	1515316
1775514900	34.75	1.42	4.26	33.4	34.91	33.25	908139
1775169300	33.33	-0.22	-0.66	33.04	33.549999	32.369999	912297
1775082900	33.549999	-0.5	-1.47	34	34.255	33.0001	1068903
1774996500	34.05	-1.23	-3.49	35.61	35.61	33.75	926228
1774910100	35.28	0.27	0.77	35.34	35.845	35.025	1147465
1774650900	35.01	-0.65	-1.82	35.26	35.88	34.9201	1007132
1774564500	35.66	0.21	0.59	35.26	36.4	35.2	1144761
1774478100	35.45	0.62	1.78	35.35	36.09	34.35	1059364
1774391700	34.83	0.48	1.40	34.29	35.03	34.135	1325089
1774305300	34.35	0.75	2.23	34.16	34.89	33.92	1258358
1774046100	33.6	-0.39	-1.15	34.03	34.6	33.439999	3251721
1773959700	33.99	0.03	0.09	33.45	35.01	33.45	1621847
1773873300	33.96	0.54	1.62	32.92	34.45	32.765	1531473
1773786900	33.42	2.36	7.60	31.13	33.5	31.02	1558389
1773700500	31.06	0.2	0.65	31.03	31.59	30.72	1038704