Corsair Gaming Inc【CRSR】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	-0.2815	-3.2430875576	8.68	9.06	8.05	2212103	8.59351892	CS
4	1.5885	23.3259911894	6.81	13.1	6.66	4668461	10.52702483	CS
12	2.9285	53.5374771481	5.47	13.1	5.17	2291180	9.22511162	CS
26	2.2185	35.8980582524	6.18	13.1	4.48	2191692	7.54874621	CS
52	-0.8415	-9.10714285714	9.24	13.1	4.48	1460461	7.63737775	CS
156	-10.3115	-55.1122394441	18.71	18.825	4.48	865257	8.76136698	CS
260	-26.2015	-75.7268786127	34.6	34.8599	4.48	904708	14.53203841	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
1781649300	8.39	-0.13	-1.53	8.51	8.645	8.172	2095614
1781562900	8.52	0.09	1.07	8.6199999	8.75	8.43	2549659
1781303700	8.43	-0.52	-5.81	8.875	8.95	8.325	1758725
1781217300	8.95	0.32	3.71	8.69	9.06	8.535	2275362
1781130900	8.63	0.22	2.62	8.26	8.73	8.26	2206735
1781044500	8.41	-0.28	-3.22	8.68	8.89	8.05	2270036
1780958100	8.69	-0.32	-3.55	9.1649999	9.21	8.645	2371997
1780698900	9.01	-0.91	-9.17	9.66	9.69	9	3385163
1780612500	9.92	-0.56	-5.30	10.16	10.28	9.71	3330308
1780526100	10.475	-1.06	-9.15	11.132	11.29	10.345	3067996
1780439700	11.53	0.05	0.44	11.12	11.765	10.81	3238974
1780353300	11.48	-0.66	-5.44	10.325	11.53	10	7592521
1780094100	12.14	0.19	1.59	11.92	12.785	11.2401	10515761
1780007700	11.95	2.13	21.69	11.07	13.1	10.58	25906840
1779921300	9.82	1.73	21.38	8.77	9.9	8.4	10093894
1779834900	8.09	0.39	5.06	7.79	8.295	7.55	3218832
1779489300	7.7	0.77	11.11	7.075	7.775	7	2160971
1779402900	6.93	0.05	0.73	6.83	7.005	6.684	919789
1779316500	6.88	0.17	2.53	6.75	6.9	6.66	942948
1779230100	6.71	-0.17	-2.47	6.81	6.81	6.665	894257
1779143700	6.88	0.16	2.38	6.75	6.91	6.68	1007967
1778884500	6.72	-0.64	-8.70	7.14	7.16	6.695	1629372
1778798100	7.36	-0.06	-0.81	7.48	7.505	7.355	1106468
1778711700	7.42	-0.08	-1.07	7.51	7.59	7.23	1854573
1778625300	7.5	-0.41	-5.18	7.86	7.88	7.375	1308617
1778538900	7.91	0.03	0.38	7.86	8.27	7.77	2615575
1778279700	7.88	0.79	11.14	7.41	8.25	6.98	3994148
1778193300	7.09	-0.17	-2.34	7.28	7.44	7.02	2068493
1778106900	7.26	0.14	1.97	7.25	7.305	7	1252376
1778020500	7.12	0.23	3.34	6.89	7.175	6.6809	1023370
1777934100	6.89	-0.07	-1.01	6.96	7.095	6.8	853551
1777674900	6.96	0.17	2.50	6.85	7	6.77	810679
1777588500	6.79	-0.03	-0.44	6.85	6.86	6.65	841336
1777502100	6.82	0.13	1.94	6.7	6.86	6.58	836930
1777415700	6.69	-0.04	-0.59	6.66	6.73	6.57	552645
1777329300	6.73	0.15	2.28	6.58	6.835	6.5	794637
1777070100	6.58	0.19	2.97	6.47	6.62	6.37	805744
1776983700	6.39	-0.08	-1.24	6.41	6.5	6.24	739618
1776897300	6.47	-0.05	-0.77	6.575	6.64	6.3	775012
1776810900	6.5199999	0.01	0.15	6.5199999	6.67	6.47	692615
1776724500	6.51	0.03	0.46	6.45	6.57	6.4	619262
1776465300	6.48	0.09	1.41	6.53	6.555	6.4273	968237
1776378900	6.39	0.23	3.73	6.22	6.4349999	6.13	1126500
1776292500	6.16	0.03	0.49	6.14	6.28	6.12	861242
1776206100	6.13	0.11	1.83	6.08	6.14	5.97	833249
1776119700	6.0199999	0.33	5.80	5.67	6.04	5.66	982063
1775860500	5.69	0.1	1.79	5.64	5.765	5.63	685635
1775774100	5.59	-0.11	-1.93	5.64	5.68	5.54	918554
1775687700	5.7	0.09	1.60	5.89	5.91	5.655	1134992
1775601300	5.61	-0.04	-0.71	5.57	5.655	5.53	720085
1775514900	5.65	0.02	0.36	5.63	5.69	5.5	691284
1775169300	5.63	0.08	1.35	5.37	5.679937	5.3099999	763886
1775082900	5.555	0	0.09	5.59	5.68	5.5	991874
1774996500	5.55	0.21	3.93	5.415	5.58	5.36	789518
1774910100	5.34	0.02	0.38	5.39	5.41	5.17	1405031
1774650900	5.32	-0.21	-3.80	5.42	5.45	5.235	780966
1774564500	5.53	-0.22	-3.83	5.68	5.805	5.47	1073513
1774478100	5.75	0.05	0.88	5.75	5.825	5.57	968454
1774391700	5.7	0.17	3.07	5.47	5.73	5.45	2379258
1774305300	5.53	0.33	6.35	5.36	5.5651	5.2699999	1298316
1774046100	5.2	-0.21	-3.88	5.36	5.36	5.165	2071075
1773959700	5.41	0.06	1.12	5.26	5.445	5.2316	1087929
1773873300	5.35	-0.04	-0.74	5.32	5.475	5.2699999	1245786
1773786900	5.39	0.11	2.08	5.3099999	5.525	5.3099999	1184128