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	0.35	1.5350877193	22.8	23.9	22.51	5974	23.02599203	DR
4	1.12	5.08397639582	22.03	24.78	21.41	8254	23.10354222	DR
12	3.57	18.2328907048	19.58	24.78	19.02	6321	21.44794416	DR
26	3.61	18.4749232344	19.54	24.78	18.82	7145	20.28559049	DR
52	5.55	31.5340909091	17.6	24.78	16.9	7337	19.63896283	DR
156	7.15	44.6875	16	24.78	11.5	6947	17.28320683	DR
260	-1.72	-6.91596300764	24.87	25.22	9.63	6673	18.05851318	DR

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	22.75	-0.25	-1.09	22.69	22.875	22.69	7391
1782426900	23	0.12	0.52	22.83	23.05	22.77	2957
1782340500	22.88	-0.2	-0.87	23.1	23.1	22.7285	2470
1782254100	23.08	-0.32	-1.37	23.4	23.9	22.6941	12186
1782167700	23.4	0.61	2.68	22.8	23.4	22.8	4864
1781822100	22.79	0	0.00	22.84	22.91	22.7493	2925
1781735700	22.79	-0.65	-2.77	23.4	23.4	22.2866	8607
1781649300	23.4399	-0.01	-0.03	23.45	23.45	23.4399	1397
1781562900	23.4464	-0.05	-0.23	23.5	23.9	23.4464	8048
1781303700	23.5	-0.47	-1.96	23.83	23.83	23.5	1639
1781217300	23.97	1.45	6.42	22.75	24.78	22.68	42947
1781130900	22.525	0.03	0.13	22.53	22.99	22.29	1343
1781044500	22.4949	-0.1	-0.42	22.62	22.829	22.4949	1734
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	19.42	19.6	19.02	19952
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