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	5.3	17.1299288946	30.94	36.24	30.74	1626814	33.53256061	CS
4	8.36	29.9856527977	27.88	36.24	26.9301	1397810	30.37253851	CS
12	1.82	5.28762347472	34.42	38.66	26.78	1362366	31.69239612	CS
26	-2.21	-5.7477243173	38.45	39.42	26.39	1291654	31.94752965	CS
52	3.15	9.51949229374	33.09	39.42	26.39	1113101	33.20617642	CS
156	13.72	60.9236234458	22.52	41.33	16.705	1001320	28.76642723	CS
260	9.4	35.0223546945	26.84	50.03	9.1418	1125925	26.69047835	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
1783031700	36.24	1.1	3.13	35.03	36.35	35.03	1151279
1782945300	35.14	1.05	3.08	34.27	35.69	34.27	1597567
1782858900	34.09	0.09	0.26	33.83	34.18	33.29	1058097
1782772500	34	0.97	2.94	33.03	34.317	32.9	1469684
1782513300	33.03	2	6.45	31.14	33.42	30.859	3093631
1782426900	31.03	-0.17	-0.54	30.94	31.74	30.74	915090
1782340500	31.2	0.76	2.50	30.47	31.51	30.4	1080140
1782254100	30.44	0.36	1.20	30.4	31.03	30.2	1174799
1782167700	30.08	0.06	0.20	29.75	30.79	29.376579	1384544
1781822100	30.02	0.66	2.25	29.43	30.58	28.85	2616200
1781735700	29.36	-0.42	-1.41	29.44	29.94	29.08	1517294
1781649300	29.78	1.84	6.59	28.03	30.62	27.99	2187080
1781562900	27.94	0.77	2.83	27.24	28.43	27.08	1166474
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	2403994
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	1095359
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	36.01	36.27	35.63	606469
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