Copart Inc【CPRT】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	-0.61	-1.95012787724	31.28	31.615	30.47	10262671	31.11895978	CS
4	-2.16	-6.57934815717	32.83	35.66	29.965	11375068	32.36448176	CS
12	-1.78	-5.48536209553	32.45	35.66	29.965	8758429	32.86388493	CS
26	-8.23	-21.1568123393	38.9	41.79	29.965	9103327	35.79396891	CS
52	-19.76	-39.1830259766	50.43	50.725	29.965	8294943	39.94694005	CS
156	-55.08	-64.2332361516	85.75	94.77	29.965	5615454	47.43838297	CS
260	-94.29	-75.4561459667	124.96	161.12	29.965	3908290	55.00109144	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
1781303700	30.75	-0.31	-1.00	31.12	31.15	30.45	8868429
1781217300	31.06	-0.3	-0.96	31.395	31.435	30.87	9453835
1781130900	31.36	0.05	0.16	31.395	31.555	30.75	11264330
1781044500	31.31	0.45	1.46	30.995	31.615	30.65	10062581
1780958100	30.86	-0.1	-0.32	30.81	31.36	30.47	8162595
1780698900	30.96	0.19	0.62	31.28	31.35	30.635	12370013
1780612500	30.77	0.42	1.38	30.75	31.76	30.64	10082458
1780526100	30.35	-0.51	-1.65	30.685	30.775	29.965	9666197
1780439700	30.86	-1.46	-4.52	32.18	32.18	30.435	10901465
1780353300	32.32	-0.45	-1.37	32.89	32.95	31.95	9288941
1780094100	32.77	-0.51	-1.53	33.119999	33.545	32.729999	16922164
1780007700	33.28	0.43	1.31	32.924999	33.28	32.47	10346000
1779921300	32.85	-0.39	-1.17	33.375	34.05	32.83	9917519
1779834900	33.24	-0.55	-1.63	33.97	34.04	32.979999	12817577
1779489300	33.79	-0.61	-1.77	34.18	35.66	33.65	15033225
1779402900	34.4	1.36	4.12	33.005	34.53	32.619999	16699229
1779316500	33.04	-0.08	-0.24	33.015	33.244999	32.365	14843404
1779230100	33.119999	-0.32	-0.96	33.56	34.035	33.04	8731068
1779143700	33.439999	1.14	3.53	32.369999	33.665	32.35	11508451
1778884500	32.299999	-0.35	-1.07	32.83	33.2	32.29	8055331
1778798100	32.65	-0.29	-0.88	32.9	33.25	32.61	8853335
1778711700	32.939999	-0.5	-1.50	33.27	33.28	32.5602	5863506
1778625300	33.439999	0.17	0.51	33.63	33.745	33.134999	5804929
1778538900	33.27	-0.67	-1.97	33.78	33.9	33.125	5943384
1778279700	33.94	0.06	0.18	33.75	34.12	33.39	7146567
1778193300	33.88	0.49	1.47	33.35	34.27	33.29	8767719
1778106900	33.39	0.24	0.72	33.009999	33.625	33.009999	5865238
1778020500	33.15	-0.14	-0.42	33.15	33.36	32.869999	4620337
1777934100	33.29	0.02	0.06	33.28	33.7	33.04	5326938
1777674900	33.27	0.16	0.48	33.49	33.7	33.125	7233869
1777588500	33.11	-0.22	-0.66	33.31	33.439999	32.884999	7494301
1777502100	33.33	-0.01	-0.03	33.24	33.38	33.03	5390239
1777415700	33.34	0.15	0.45	33.335	33.63	33.07	6392223
1777329300	33.189999	0.12	0.36	33	33.54	32.93	5856394
1777070100	33.07	-0.81	-2.39	33.58	33.64	32.74	7971217
1776983700	33.88	0.2	0.59	33.5	33.955	33.275	7100594
1776897300	33.68	-0.06	-0.18	33.83	34.125	33.52	6112788
1776810900	33.74	-0.02	-0.06	33.78	34.515	33.615	6324305
1776724500	33.76	0.31	0.93	33.369999	33.895	33.25	15475937
1776465300	33.45	0.18	0.54	33.82	33.8275	33.189999	17864535
1776378900	33.27	-0.09	-0.27	33.365	33.7	33.159999	7080635
1776292500	33.36	0.07	0.21	33.25	33.61	32.96	7606912
1776206100	33.29	0.04	0.12	33.189999	33.549999	33.085	6981481
1776119700	33.25	0.49	1.50	32.7	33.38	32.479999	7184909
1775860500	32.759999	-0.23	-0.70	32.99	33.1	32.43	4961766
1775774100	32.99	-0.18	-0.54	33.07	33.145	32.46	5454239
1775687700	33.17	0.06	0.18	33.725	34.025	33.115	6202292
1775601300	33.11	0.27	0.82	32.5	33.31	32.5	7532681
1775514900	32.84	-0.56	-1.68	33.31	33.54	32.6	10206637
1775169300	33.4	0.38	1.15	32.81	33.65	32.509999	6532640
1775082900	33.02	-0.18	-0.54	33.13	33.5199	32.909999	6065248
1774996500	33.2	0.59	1.81	32.909999	33.46	32.475	4732464
1774910100	32.61	0.18	0.56	32.615	33	32.465	7866658
1774650900	32.43	-0.6	-1.82	33.165	33.165	32.375	6423634
1774564500	33.03	-0.05	-0.15	33.13	33.92	32.92	8975175
1774478100	33.08	0.24	0.73	33.375	33.57	32.24	6117561
1774391700	32.84	-0.55	-1.65	33.057628	33.229999	32.619999	8037911
1774305300	33.39	0.53	1.61	33.28	33.895	33.02	8367792
1774046100	32.86	0.34	1.05	32.45	33.06	32.45	5475689
1773959700	32.52	-0.48	-1.45	33.2	33.32	32.2	8232992
1773873300	33	-1.05	-3.08	33.56	33.69	32.975	8682231
1773786900	34.05	0.17	0.50	34.47	34.62	33.805	7711946
1773700500	33.88	-0.21	-0.62	34.425	34.77	33.635	11437485
1773441300	34.09	0.12	0.35	34.24	34.33	33.525	6584382