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	-0.21	-0.620934358368	33.82	35.14	32.355	768986	33.83892583	CS
4	2.4	7.68984299904	31.21	36.25	28.2316	966618	31.72746517	CS
12	5.4	19.1421481744	28.21	36.25	26.35	1013850	29.9050018	CS
26	5.53	19.6937321937	28.08	36.89	24.85	1388329	29.6695891	CS
52	-22.46	-40.0570715177	56.07	71.93	24.85	1385657	38.65754454	CS
156	-61.07	-64.501478665	94.68	98.6	24.85	947832	48.17929221	CS
260	-124.01	-78.6765638878	157.62	163.37	24.85	732652	63.00628893	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	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
1774650900	26.74	-1.06	-3.81	27.54	27.6895	26.35	941750
1774564500	27.8	-0.1	-0.36	27.725	28.31	27.38	676035
1774478100	27.9	0.67	2.46	27.63	28.2	27.49	1079985
1774391700	27.23	0.29	1.08	26.605	27.64	26.38	1288772
1774305300	26.94	-0.47	-1.71	27.51	27.63	26.5	1712406
1774046100	27.41	-0.7	-2.49	28.1	28.7	27.39	667325
1773959700	28.11	0.31	1.12	27.43	28.7775	26.88	1053660
1773873300	27.8	-1.07	-3.71	28.06	28.83	27.77	891725
1773786900	28.87	1.23	4.45	27.83	29.23	27.83	1003778
1773700500	27.64	-0.35	-1.25	28.21	28.26	26.92	1084874
1773441300	27.99	0.46	1.67	27.84	28.12	27.25	668436
1773354900	27.53	-0.33	-1.18	27.7	28.14	27.33	849220
1773268500	27.86	-0.36	-1.28	28.4	28.8	27.66	1093296
1773182100	28.22	-0.86	-2.96	28.55	29.3	28.075	1114331
1773095700	29.08	-0.36	-1.22	29.26	29.26	27.485	1457719