Cadiz Inc【CDZIP】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	0.38	1.71094101756	22.21	22.98	21.75	10224	22.56180785	DR
4	2.26	11.1165764879	20.33	22.98	20.14	6664	21.92853702	DR
12	3.04	15.5498721228	19.55	22.98	19.02	6091	20.46547763	DR
26	2.94	14.9618320611	19.65	22.98	18.82	7395	19.84159912	DR
52	5.69	33.6686390533	16.9	22.98	16.31	7508	19.23142165	DR
156	6.5	40.3977625855	16.09	22.98	11.5	6842	17.16400277	DR
260	-2.28	-9.16767189385	24.87	25.22	9.63	6652	18.00159733	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	22.59	0.15	0.65	22.29	22.98	22.2	17492
1780698900	22.445	-0.31	-1.37	22.59	22.88	21.75	3145
1780612500	22.7569	0.46	2.05	22.25	22.7569	21.75	13518
1780526100	22.3	-0.2	-0.89	22.38	22.46	22	8572
1780439700	22.5	0.18	0.80	22.21	22.705	22.21	8394
1780353300	22.3204	-0.17	-0.75	22.03	22.3204	21.41	7192
1780094100	22.49	1.11	5.19	21.26	22.49	21.26	26257
1780007700	21.38	0.28	1.33	21.37	21.44	21.275	3760
1779921300	21.1	-0.17	-0.80	21.14	21.25	20.875	4213
1779834900	21.27	0.77	3.76	20.9	21.27	20.69	5427
1779489300	20.5	-0.1	-0.46	20.6	20.91	20.5	3171
1779402900	20.595	-0.26	-1.22	20.61	20.7	20.5	1890
1779316500	20.85	0.35	1.71	20.91	20.91	20.51	6741
1779230100	20.5001	0.1	0.49	20.65	20.79	20.4	4475
1779143700	20.4	-0.06	-0.29	20.55	20.8	20.4	2414
1778884500	20.46	0.32	1.59	20.32	20.46	20.32	1474
1778798100	20.14	0	0.00	20.33	20.62	20.14	1639
1778711700	20.14	-0.2	-0.98	20.32	20.4	20.14	2197
1778625300	20.34	0.08	0.39	20.33	20.75	20.3201	4645
1778538900	20.26	-0.65	-3.11	20.85	20.85	20.25	7867
1778279700	20.91	0.77	3.85	20.19	21.15	20.19	9022
1778193300	20.135	0.08	0.37	20.07	20.21	20.07	4720
1778106900	20.06	-0.01	-0.05	20.25	20.25	20	4846
1778020500	20.07	0.05	0.27	20.01	20.09	19.65	2457
1777934100	20.0168	0.41	2.07	19.75	20.09	19.55	6834
1777674900	19.61	0.14	0.74	19.48	19.655	19.48	3277
1777588500	19.466	-0.09	-0.48	19.54	19.6	19.26	6654
1777502100	19.56	0.24	1.24	19.32	19.57	19.32	5873
1777415700	19.32	-0.03	-0.16	19.34	19.35	19.11	5159
1777329300	19.35	-0.25	-1.28	19.55	19.6	19.245	6774
1777070100	19.6	0	0.00	19.6	19.66	19.5558	9294
1776983700	19.6	0.03	0.13	19.6	19.6	19.48	3765
1776897300	19.575	-0.01	-0.04	19.57	19.6	19.56	2830
1776810900	19.582	-0.02	-0.09	19.6	19.6	19.53	1202
1776724500	19.6	0.24	1.24	19.46	19.6	19.46	1545
1776465300	19.36	-0.03	-0.15	19.45	19.59	19.31	851
1776378900	19.39	0.09	0.49	19.55	19.58	19.28	5435
1776292500	19.295	0.02	0.08	19.4199	19.6	19.02	19672
1776206100	19.28	-0.1	-0.52	19.49	19.532	19.215	4848
1776119700	19.38	-0.22	-1.12	19.39	19.3966	19.26	1744
1775860500	19.5999	0.35	1.82	19.5999	19.5999	19.5999	719
1775774100	19.2501	-0.35	-1.78	19.5	19.5	19.03	9918
1775687700	19.5999	0.22	1.13	19.48	19.5999	19.2801	1038
1775601300	19.38	0.1	0.52	19.15	19.57	19.15	3956
1775514900	19.28	-0.3	-1.53	19.58	19.87	19.16	11210
1775169300	19.58	-0.62	-3.07	19.62	19.81	19.58	8519
1775082900	20.2	0.6	3.06	19.6	20.49	19.56	24241
1774996500	19.6	0.01	0.05	19.43	19.63	19.43	6738
1774910100	19.59	0.17	0.88	19.6	19.652	19.56	5814
1774650900	19.42	-0.19	-0.97	19.59	19.59	19.38	2134
1774564500	19.61	0.06	0.31	19.6	19.61	19.59	5758
1774478100	19.55	0.24	1.24	19.36	19.6	19.36	2536
1774391700	19.31	-0.17	-0.87	19.15	19.54	19.15	14745
1774305300	19.48	0.09	0.49	19.6	19.6	19.385	2323
1774046100	19.3851	0.06	0.29	19.39	19.39	19.2225	4129
1773959700	19.33	-0.13	-0.67	19.46	19.5	19.33	3649
1773873300	19.46	0.04	0.22	19.49	19.49	19.45	2564
1773786900	19.4169	0.3	1.58	19.35	19.5443	19.35	1514
1773700500	19.115	0	0.00	19.115	19.115	19.115	249
1773441300	19.115	0.05	0.29	19.08	19.258	19.05	1499
1773354900	19.06	-0.24	-1.24	19.2812	19.3	18.95	6967
1773268500	19.3	0.01	0.05	19.47	19.47	19.3	2717
1773182100	19.29	-0.09	-0.46	19.47	19.57	19.25	19259
1773095700	19.38	-0.12	-0.62	19.4501	19.49	19.38	9177