Americas Car Mart Inc【CRMT】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	-0.91	-25.2077562327	3.61	4.22	2.275	1230917	2.82640134	CS
4	-4.75	-63.7583892617	7.45	8	1.38	4640974	3.02019495	CS
12	-10.22	-79.1021671827	12.92	14.62	1.38	1613390	3.45176785	CS
26	-22.62	-89.336492891	25.32	28.7	1.38	822868	4.69756403	CS
52	-56.55	-95.4430379747	59.25	62.72	1.38	484947	9.02474556	CS
156	-96.89	-97.2888844261	99.59	127.955	1.38	226197	23.62137685	CS
260	-141.3	-98.125	144	165.5	1.38	167211	36.69501202	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
1783031700	2.65	-0.14	-5.02	2.84	3.24	2.6	814446
1782945300	2.79	0	0.00	2.75	3.04	2.75	427681
1782858900	2.79	0.23	8.98	2.57	2.85	2.55	434751
1782772500	2.56	-0.04	-1.54	2.505	2.6349999	2.4301	717123
1782513300	2.6	-1.19	-31.40	3.42	3.55	2.275	3517693
1782426900	3.79	0.22	6.16	3.61	4.22	3.43	1057335
1782340500	3.57	-0.29	-7.51	3.78	4.24	3.54	1771678
1782254100	3.86	0.85	28.24	2.89	4.16	2.86	12167532
1782167700	3.0099999	0.61	25.42	3.525	3.5299	2.87	48213606
1781822100	2.4	0.19	8.60	2.19	2.42	2.0506	762820
1781735700	2.21	-0.13	-5.56	2.31	2.4499	2.2	813831
1781649300	2.34	-0.07	-2.90	2.45	2.9988	2.1549999	1386041
1781562900	2.41	0.32	15.31	2.35	2.88	2.1	2615323
1781303700	2.09	-0.6	-22.30	2.65	2.68	1.905	3102990
1781217300	2.69	0.32	13.50	2.1	2.96	1.94	2430457
1781130900	2.37	-2.9	-55.03	5.17	5.8229	1.3799999	7910120
1781044500	5.2699999	-1.24	-19.05	6.5	6.805	5.25	325401
1780958100	6.51	-1.22	-15.78	7.17	7.17	6.51	187739
1780698900	7.73	-0.12	-1.53	7.86	8	7.2101	141579
1780612500	7.85	0.48	6.51	7.45	7.85	7.17	194806
1780526100	7.37	-0.97	-11.63	7.83	8.63	7.315	251494
1780439700	8.34	1.48	21.57	6.95	8.3699999	6.5	616814
1780353300	6.86	-5.43	-44.18	12.01	12.12	6.68	1081202
1780094100	12.29	-0.55	-4.28	12.87	13.1	12.2	70512
1780007700	12.84	0.54	4.39	12.21	12.92	11.935	75560
1779921300	12.3	0.53	4.50	11.89	12.75	11.8	56301
1779834900	11.77	-0.11	-0.93	11.98	12.3	11.545	63683
1779489300	11.88	-0.22	-1.82	12.1	12.49	11.71	41593
1779402900	12.1	0.22	1.85	11.62	12.4792	11.42	71486
1779316500	11.88	0.63	5.60	11.21	11.88	11.09	55238
1779230100	11.25	0.13	1.17	11.12	12.39	10.98	85737
1779143700	11.12	0.08	0.72	10.91	11.57	10.91	65239
1778884500	11.04	-1.02	-8.46	11.8	11.8	11.02	75624
1778798100	12.06	-0.02	-0.17	12.07	12.615	12.0401	63865
1778711700	12.08	-0.35	-2.82	12.05	12.5	11.57	96923
1778625300	12.43	-0.07	-0.56	12.36	12.67	11.71	78223
1778538900	12.5	-0.45	-3.47	12.93	13.11	12.35	90345
1778279700	12.95	0.16	1.25	12.79	13.3	12.52	51863
1778193300	12.79	-0.13	-1.01	12.9	13.14	12.49	54543
1778106900	12.92	-0.05	-0.39	13.1	13.34	12.6501	153071
1778020500	12.97	0.42	3.35	12.59	13.1	12.35	70113
1777934100	12.55	-0.16	-1.26	12.67	13.4226	12.42	76609
1777674900	12.71	0.5	4.10	12.22	12.81	12.05	74167
1777588500	12.21	0.04	0.33	12.31	12.45	11.73	153326
1777502100	12.17	-0.42	-3.34	12.59	12.92	11.68	152764
1777415700	12.59	0.12	0.96	12.48	13.22	12.37	107435
1777329300	12.47	0.06	0.48	12.43	12.71	12.15	134924
1777070100	12.41	-0.21	-1.66	12.55	12.58	12.09	78315
1776983700	12.62	-1.04	-7.61	13.56	13.56	12.39	63800
1776897300	13.66	0.7	5.40	13.28	14.13	12.6286	89542
1776810900	12.96	-1	-7.16	13.97	14.62	12.64	154052
1776724500	13.96	0.59	4.41	13.14	14.16	13.14	88961
1776465300	13.37	1.58	13.40	12	13.515	12	113473
1776378900	11.79	0.24	2.08	11.61	12.23	11.58	141688
1776292500	11.55	-0.08	-0.69	11.8999	12	11.49	101080
1776206100	11.63	0.61	5.49	10.99	11.695	10.99	115450
1776119700	11.025	-0.07	-0.59	10.97	11.45	10.58	162246
1775860500	11.09	-1.2	-9.76	12.27	12.49	11.0122	152835
1775774100	12.29	-0.64	-4.95	12.92	12.98	11.97	168042
1775687700	12.93	0.47	3.77	12.73	13.375	12.71	219886
1775601300	12.46	0.15	1.22	12.13	12.635	11.95	142508
1775514900	12.31	-0.16	-1.28	12.43	13.225	12.23	104773