Clearfield Inc【CLFD】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	-6.25	-12.3176980686	50.74	51.4	43.89	437174	46.99319571	CS
4	12.99	41.2380952381	31.5	52.73	31.5	533992	44.7873806	CS
12	15.79	55.0174216028	28.7	52.73	23.76	274496	38.86026642	CS
26	16.24	57.4867256637	28.25	52.73	23.76	188318	36.22337058	CS
52	5.95	15.4385054489	38.54	52.73	23.76	159891	36.06592194	CS
156	3.49	8.51219512195	41	52.73	22.91	171047	34.29531795	CS
260	5.72	14.7536755223	38.77	134.9	22.91	202645	52.90260114	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
1780612500	44.49	-0.64	-1.42	43.55	45.505	42.04	280238
1780526100	45.13	-3.06	-6.35	47.72	47.89	44.41	412350
1780439700	48.19	-0.05	-0.10	48.68	49.88	47.2301	349633
1780353300	48.24	1.02	2.16	47	48.34	44.3418	349737
1780094100	47.22	0.52	1.11	47.505	47.505	43.89	439863
1780007700	46.7	-4.56	-8.90	50.74	51.4	45.2001	634286
1779921300	51.26	4.22	8.97	50.21	52.73	48.12	1073411
1779834900	47.04	3.31	7.57	47.06	48.25	45	521116
1779489300	43.73	0.95	2.22	43.54	46.48	43.27	327652
1779402900	42.78	0.58	1.37	41.57	43.27	41.33	177831
1779316500	42.2	0.53	1.27	42.99	43.6231	41.7	251659
1779230100	41.67	-1.58	-3.65	42.94	44.5657	39.6906	381224
1779143700	43.25	-0.25	-0.57	43.66	43.8	42.17	493764
1778884500	43.5	-1.07	-2.40	42.5	44.58	41.62	375113
1778798100	44.57	2.06	4.85	42.68	46.47	40.55	572566
1778711700	42.51	-2.64	-5.85	45.17	46.25	41	409275
1778625300	45.15	-1.58	-3.38	45.63	45.79	43.6501	795765
1778538900	46.73	6.69	16.71	40.5	46.75	39.73	878871
1778279700	40.04	2.55	6.80	37.5	40.84	37.2	910047
1778193300	37.49	7.21	23.81	31.5	37.755	31.5	791691
1778106900	30.28	0.47	1.58	29.95	30.401	29.18	132807
1778020500	29.81	0.44	1.50	29.3	30.135	28.6301	102345
1777934100	29.37	-0.06	-0.20	29.01	29.95	28.945	115615
1777674900	29.43	0.54	1.87	28.98	29.555	28.61	108842
1777588500	28.89	0.98	3.51	27.84	29.18	27.7	145182
1777502100	27.91	0.04	0.14	28	28.3	25.6	303357
1777415700	27.87	-1.4	-4.78	29.18	29.865	27.24	90819
1777329300	29.27	-0.9	-2.98	30.22	30.75	28.38	160172
1777070100	30.17	-0.2	-0.66	30.49	31.34	28.49	133090
1776983700	30.37	-0.43	-1.40	30.9	31.3	28.34	332011
1776897300	30.8	-1.54	-4.76	32.369999	32.634999	29.66	255302
1776810900	32.34	1.13	3.62	31.26	32.615	31.26	164598
1776724500	31.21	1.23	4.10	29.65	31.2799	29.65	105468
1776465300	29.98	1.11	3.84	29.48	30.35	29.48	92626
1776378900	28.87	1.05	3.77	27.85	28.87	27.85	74551
1776292500	27.82	0.2	0.72	27.54	27.945	27.09	120111
1776206100	27.62	-0.09	-0.32	27.92	27.92	27.3523	101863
1776119700	27.71	0.55	2.03	27.09	27.92	26.91	145346
1775860500	27.16	0.17	0.63	27.26	27.61	26.11	244679
1775774100	26.99	0.42	1.58	26.5	28.4	26	496448
1775687700	26.57	0.57	2.19	27.74	28.1	26.27	221746
1775601300	26	-0.8	-2.99	26.61	26.96	25.755	128736
1775514900	26.8	0.19	0.71	26.6	27.27	26.51	155078
1775169300	26.61	0.59	2.27	25.27	27.1279	25.27	95417
1775082900	26.02	-0.45	-1.70	26.87	27.1999	26.01	106450
1774996500	26.47	-0.18	-0.68	27.09	27.31	23.76	230192
1774910100	26.65	-1.01	-3.65	27.92	28.445	26.59	122094
1774650900	27.66	-1.05	-3.66	28.81	29.0848	27.34	289882
1774564500	28.71	-0.85	-2.88	29.48	30.1	28.5	118379
1774478100	29.56	0.07	0.24	29.95	30.305	29.46	137549
1774391700	29.49	0.32	1.10	29.17	30.31	28.91	101993
1774305300	29.17	1.4	5.04	28.69	30	28.41	157514
1774046100	27.77	-0.59	-2.08	28.45	28.56	27.645	49473
1773959700	28.36	-0.11	-0.39	28.23	29.1476	27.98	73746
1773873300	28.47	-0.62	-2.13	28.82	29.81	28.45	76793
1773786900	29.09	0.08	0.28	29.11	29.4	28.74	71594
1773700500	29.01	0.56	1.97	28.725	29.438	28.42	86423
1773441300	28.45	-0.24	-0.84	28.81	29.05	28.14	64516
1773354900	28.69	-0.72	-2.45	28.7	29.0886	28.26	62118
1773268500	29.41	-0.39	-1.31	29.715	29.905	29.22	43903
1773182100	29.8	0.03	0.10	29.77	30.55	29.48	94178
1773095700	29.77	-0.24	-0.80	29.17	29.88	28.75	74868
1772840100	30.01	-0.84	-2.72	30.03	30.835	29.885	110122
1772753700	30.85	-0.94	-2.96	31.35	31.865	30.48	64229