Cracker Barrel Old Country Store Inc【CBRL】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	4.355	9.07764460657	47.975	52.86	45.44	892506	47.20409146	CS
4	18.2	53.3255200703	34.13	52.86	32.355	1755907	42.45548132	CS
12	23.58	82.0173913043	28.75	52.86	27.18	1271889	35.8621971	CS
26	26.07	99.2764661081	26.26	52.86	24.85	1322121	32.73877487	CS
52	-9.19	-14.9382314694	61.52	71.93	24.85	1421586	38.12600259	CS
156	-37.92	-42.0166204986	90.25	98.6	24.85	973762	47.56748533	CS
260	-96.79	-64.9074570815	149.12	151.19	24.85	751435	61.89327591	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	52.85	4.53	9.38	48.08	53.45	48.08	2688163
1782426900	48.32	-0.06	-0.12	48.69	49.49	47.38	737688
1782340500	48.38	1.92	4.13	47.16	48.58	46.71	860876
1782254100	46.46	0.34	0.74	46.17	47.29	45.44	887465
1782167700	46.12	-1.22	-2.58	47.975	48.43	45.62	1083994
1781822100	47.34	3.46	7.89	44.81	48.25	44.54	1539639
1781735700	43.88	0.13	0.30	43.61	45.31	42.58	949954
1781649300	43.75	0.26	0.60	43.36	44.66	43.25	1048145
1781562900	43.49	-3.2	-6.85	46.91	46.98	43.23	1837984
1781303700	46.69	1.19	2.62	46.72	47.76	44.58	1985453
1781217300	45.5	1.01	2.27	45.245	46.21	43	2280404
1781130900	44.49	8.19	22.56	43.5	48.9099	43.15	11440495
1781044500	36.3	2.09	6.11	34.21	36.645	33.965	2830844
1780958100	34.21	0.67	2.00	33.14	34.5	32.564999	1057176
1780698900	33.54	0.54	1.64	33	33.65	32.354999	858077
1780612500	33	-0.12	-0.36	33.67	33.81	32.424999	689216
1780526100	33.119999	-1.05	-3.07	33.98	33.98	32.88	594225
1780439700	34.17	-0.89	-2.54	34.53	34.57	33.34	919198
1780353300	35.06	1.24	3.67	33.82	35.14	33.65	784214
1780094100	33.82	-0.4	-1.17	34.13	34.68	33.635	978390
1780007700	34.22	-0.35	-1.01	34.46	34.73	33.8101	473226
1779921300	34.57	1.26	3.78	33.74	36.25	33.74	1207297
1779834900	33.31	0.92	2.84	32.6	33.75	32.5	936904
1779489300	32.39	0.6	1.89	32	33.189999	31.885	1065910
1779402900	31.79	1.81	6.04	29.92	31.88	29.19	1090120
1779316500	29.98	1.13	3.92	28.85	30.45	28.2316	1368295
1779230100	28.85	-0.47	-1.60	29.49	30.17	28.68	1188441
1779143700	29.32	-1.39	-4.53	30.35	30.5	28.55	1316074
1778884500	30.71	1.54	5.28	28.955	31.02	28.8	1350933
1778798100	29.17	0.22	0.76	29.25	29.855	28.82	905706
1778711700	28.95	-0.79	-2.66	29.55	30.1	28.94	787188
1778625300	29.74	-1.63	-5.20	31.39	31.75	29.54	927991
1778538900	31.37	-0.12	-0.38	31.21	31.8	30.52	925551
1778279700	31.49	0.34	1.09	31.705	32.399099	30.89	1027887
1778193300	31.15	0.43	1.40	30.43	31.7399	29.91	950170
1778106900	30.72	1.15	3.89	30.05	31.38	29.99	1175600
1778020500	29.57	0.49	1.69	28.89	29.78	28.5	727057
1777934100	29.08	-2.01	-6.47	30.795	30.795	28.58	1263397
1777674900	31.09	-0.23	-0.73	31.32	31.91	30.55	662371
1777588500	31.32	0.28	0.90	31.16	32.15	31.06	963032
1777502100	31.04	0.27	0.88	30.77	31.38	30.58	885446
1777415700	30.77	-0.29	-0.93	31.15	31.39	30.46	743057
1777329300	31.06	1.7	5.79	29.35	31.09	29.255	1125469
1777070100	29.36	-0.19	-0.64	29.44	29.475	28.215	1019402
1776983700	29.55	-1.02	-3.34	30.4	30.77	29.42	702025
1776897300	30.57	0.35	1.16	30.49	31.2	30.21	603103
1776810900	30.22	-1.19	-3.79	31.62	31.75	29.77	854110
1776724500	31.41	1.21	4.01	29.9	31.82	29.69	1241488
1776465300	30.2	1.14	3.92	29.32	30.45	29.31	1320856
1776378900	29.06	-0.27	-0.92	29.44	30.25	29.02	924395
1776292500	29.33	1.47	5.28	27.78	29.68	27.42	1016569
1776206100	27.86	0.01	0.04	27.67	28.41	27.18	1234034
1776119700	27.85	-0.54	-1.90	27.695	28.7603	27.52	1218156
1775860500	28.39	-1.35	-4.54	29.91	30.05	28	862329
1775774100	29.74	0.75	2.59	28.69	30.11	28.335	1068216
1775687700	28.99	0.57	2.01	29.75	29.99	28.6	1176222
1775601300	28.42	-1.23	-4.15	29.69	30.16	28.395	1117465
1775514900	29.65	0.76	2.63	28.75	29.92	28.51	1695237
1775169300	28.89	0.35	1.23	28	28.94	27.51	869832
1775082900	28.54	0.43	1.53	28.42	28.81	27.6225	774654
1774996500	28.11	0.35	1.26	27.95	28.52	27.32	610790
1774910100	27.76	1.02	3.81	27.32	28.11	27.01	1120142