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	0.41	4.71806674338	8.69	9.14	8.172	2227473	8.56034801	CS
4	2.27	33.2357247438	6.83	13.1	6.684	4811431	10.49795351	CS
12	3.42	60.2112676056	5.68	13.1	5.17	2313172	9.28419955	CS
26	2.82	44.9044585987	6.28	13.1	4.48	2258083	7.54029823	CS
52	0	0	9.1	13.1	4.48	1498801	7.61674726	CS
156	-8.5	-48.2954545455	17.6	18.825	4.48	876804	8.73303683	CS
260	-23.77	-72.3151810161	32.87	34.3668	4.48	903799	14.28336387	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	8.95	0.47	5.54	8.74	9.1	8.56	3585839
1781735700	8.48	0.09	1.07	8.44	8.8699999	8.33	2458004
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	6.16	6.28	6.12	848624
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	780427
1774564500	5.53	-0.22	-3.83	5.64	5.805	5.47	1045120
1774478100	5.75	0.05	0.88	5.76	5.825	5.57	946335
1774391700	5.7	0.17	3.07	5.47	5.73	5.45	2373289
1774305300	5.53	0.33	6.35	5.36	5.5651	5.2699999	1294263
1774046100	5.2	-0.21	-3.88	5.36	5.36	5.165	742182
1773959700	5.41	0.06	1.12	5.26	5.445	5.2316	1087306