Climb Global Solutions Inc【CLMB】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	-0.15	-0.666963094709	22.49	22.93	20.675	132396	21.90268809	CS
4	1.55	7.45550745551	20.79	25.1195	20.62	155537	22.71723662	CS
12	1.68	8.1316553727	20.66	25.1195	15.245	165014	20.88732005	CS
26	-82.78	-78.7480974125	105.12	129.83	15.245	128965	44.95905625	CS
52	-78.16	-77.7711442786	100.5	145.02	15.245	93809	67.59202117	CS
156	-24.56	-52.3667377399	46.9	145.02	15.245	49065	76.00827391	CS
260	-5.69	-20.2996789154	28.03	145.02	15.245	44408	73.25411005	CS

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
1782513300	22.34	0.24	1.09	22.21	23.23	22.07	532779
1782426900	22.1	-0.04	-0.18	22.15	22.6131	21.5	98017
1782340500	22.14	0.11	0.50	22.19	22.93	21.9	145967
1782254100	22.03	0.68	3.19	21.2	22.305	20.675	152748
1782167700	21.35	-1.36	-5.99	22.49	22.76	21.12	132853
1781822100	22.71	0.19	0.84	22.92	23.62	21.99	247709
1781735700	22.52	-0.2	-0.88	22.54	22.855	22.005	103643
1781649300	22.72	-0.36	-1.56	23.1	23.55	22.31	108988
1781562900	23.08	0.44	1.94	22.65	23.11	21.77	221046
1781303700	22.64	-0.56	-2.41	23.45	23.57	21.82	142715
1781217300	23.2	0.24	1.05	23.02	23.475	22.21	212623
1781130900	22.96	-1.04	-4.33	24	25.1195	22.9	243203
1781044500	24	0.23	0.97	23.85	24.285	23.33	149999
1780958100	23.77	-0.05	-0.21	23.71	24.17	23.135	139353
1780698900	23.82	0.94	4.11	23.22	23.89	22.81	147803
1780612500	22.88	0.99	4.52	22.09	23.08	22.01	136887
1780526100	21.89	-0.6	-2.67	22.42	22.54	21.5	107619
1780439700	22.49	-0.18	-0.79	22.6	23.06	22.1703	130058
1780353300	22.67	1.02	4.71	21.72	22.76	21.295	169669
1780094100	21.65	0.86	4.14	20.79	21.86	20.62	164295
1780007700	20.79	-0.11	-0.53	20.8	21.12	20.44	103254
1779921300	20.9	-0.32	-1.51	21.22	21.7099	20.58	135481
1779834900	21.22	0.26	1.24	21.05	21.445	20.94	100752
1779489300	20.96	0.23	1.11	20.74	21.2399	20.5901	107466
1779402900	20.73	0.35	1.72	20.35	20.9	19.66	106374
1779316500	20.38	-0.03	-0.15	20.35	20.57	19.0738	194725
1779230100	20.41	0.38	1.90	19.86	20.65	19.0405	206528
1779143700	20.03	0.44	2.25	19.59	20.27	19.215	123333
1778884500	19.59	-0.03	-0.15	19.48	19.74	18.89	205629
1778798100	19.62	0.45	2.35	19.18	19.84	19.06	83478
1778711700	19.17	-0.11	-0.57	19.17	19.4	18.77	104055
1778625300	19.28	-0.48	-2.43	19.64	19.899	18.8	239446
1778538900	19.76	-0.36	-1.79	20.17	20.43	19.525	89060
1778279700	20.12	-0.14	-0.69	20.26	20.53	19.81	166622
1778193300	20.26	0.63	3.21	19.55	20.46	19.475	161909
1778106900	19.63	-0.06	-0.30	19.94	20.1	19.3	126550
1778020500	19.69	0.94	4.99	18.9	20.2699	18.71	231809
1777934100	18.755	-0.14	-0.71	18.76	19.5	18.2429	218914
1777674900	18.89	2.21	13.25	16.88	19.01	16.739999	452709
1777588500	16.68	-4.59	-21.58	18.64	18.815	15.245	974931
1777502100	21.27	0.08	0.38	21.55	22.025	20.77	158354
1777415700	21.19	0.2	0.95	20.98	21.27	20.54	189200
1777329300	20.99	-0.14	-0.66	21.13	21.8	20.675	127894
1777070100	21.13	-0.12	-0.56	21.03	21.38	20.555	201978
1776983700	21.25	-0.95	-4.28	21.99	22.23	21.095	100954
1776897300	22.2	-0.35	-1.55	22.56	22.76	22.06	77208
1776810900	22.55	0.29	1.30	22.33	23.02	22.29	129443
1776724500	22.26	-0.58	-2.54	22.5	22.81	21.6	84232
1776465300	22.84	-0.04	-0.17	23.08	23.6	22.6001	92579
1776378900	22.88	-0.06	-0.26	23.19	23.19	22.57	120556
1776292500	22.94	0.12	0.53	22.65	23.05	22.38	100609
1776206100	22.82	-0.02	-0.09	23	23.52	22.68	132289
1776119700	22.84	1.48	6.93	21.22	22.91	21.22	174172
1775860500	21.36	-0.13	-0.60	21.55	21.87	21.175	118101
1775774100	21.49	0.41	1.94	20.93	21.725	20.8	183674
1775687700	21.08	0.18	0.86	21.96	22.514	20.9485	111850
1775601300	20.9	0.12	0.58	20.77	21.36	20.375	115581
1775514900	20.78	0.12	0.58	20.66	21.06	20.31	97268
1775169300	20.66	0.35	1.72	20.18	20.8	19.43	164116
1775082900	20.31	0.49	2.47	20.17	20.59	19.725	192824
1774996500	19.82	0.43	2.22	19.57	19.94	19.16	146689
1774910100	19.39	-0.2	-1.02	19.59	19.94	19.2	182029
1774650900	19.59	-0.41	-2.05	19.81	20.33	19.54	159780