CorVel Corp【CRVL】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	-0.71	-1.17181052979	60.59	61.28	56.03	264606	58.68526409	CS
4	2.8	4.90539593553	57.08	64.38	56.03	229369	60.05450351	CS
12	5.7	10.5204872647	54.18	64.38	51.11	215876	56.86847405	CS
26	-8.72	-12.7113702624	68.6	72.68	44.83	219226	57.6629155	CS
52	-50.74	-45.86873983	110.62	111.265	44.83	193725	69.53545643	CS
156	-142.72	-70.444225074	202.6	381.725	44.83	101705	112.41423566	CS
260	-61.71	-50.7525289909	121.59	381.725	44.83	80111	125.45072904	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
1780958100	59.88	0.02	0.03	59.89	60.96	59.81	153646
1780698900	59.865	0.65	1.09	59.91	60.88	59.7301	223001
1780612500	59.22	1.95	3.40	58.4	61.28	58.4	409849
1780526100	57.27	-0.34	-0.59	57.31	58.0702	56.03	261459
1780439700	57.61	-4.69	-7.53	60.59	61.14	56.31	275073
1780353300	62.3	0.55	0.89	61.98	62.8	61.28	171537
1780094100	61.75	0.11	0.18	61.64	62.485	60.41	235438
1780007700	61.64	2.24	3.77	59.13	61.67	58.41	214802
1779921300	59.4	-1.65	-2.70	60.85	62.98	58.78	246939
1779834900	61.05	-1.69	-2.69	62.27	62.34	60.5	200647
1779489300	62.74	1.2	1.95	61.23	62.84	60.88	178372
1779402900	61.54	-2.72	-4.23	63.66	64.14	60	292720
1779316500	64.26	5.44	9.25	58.8	64.379999	56.87	424854
1779230100	58.82	-0.29	-0.49	59.12	60.38	58.06	205285
1779143700	59.11	2	3.50	56.91	59.325	56.72	223383
1778884500	57.11	-0.38	-0.65	57.58	58.57	56.34	168761
1778798100	57.485	-0.64	-1.09	58.12	59.36	56.78	178448
1778711700	58.12	0.43	0.75	57.11	58.12	56.45	145198
1778625300	57.69	0.7	1.23	57.08	58.5499	56.43	148595
1778538900	56.99	-1.53	-2.61	58.43	59.03	56.58	191876
1778279700	58.52	0.46	0.79	57.49	58.88	56.95	153553
1778193300	58.06	2.7	4.87	55.9	58.465	55.9	167166
1778106900	55.365	-1.72	-3.00	56.7	56.88	55.01	186959
1778020500	57.08	-0.18	-0.31	57.26	57.86	56.41	184633
1777934100	57.26	-0.27	-0.47	57	58.31	56.88	137281
1777674900	57.53	0.07	0.12	58.03	58.295	57.485	142727
1777588500	57.46	-0.69	-1.19	57.74	57.985	56.685	160894
1777502100	58.15	0.17	0.29	57.45	58.19	56.814	168273
1777415700	57.98	-0.14	-0.24	58.53	58.7425	57.32	215083
1777329300	58.12	0.79	1.38	56.91	58.63	56.91	159819
1777070100	57.33	0.57	1.00	56.41	57.41	55.85	144043
1776983700	56.76	-0.64	-1.11	57.09	57.39	55.82	166462
1776897300	57.4	0.99	1.76	56.51	57.92	56.51	189660
1776810900	56.41	1.69	3.09	55.01	56.47	54.675	267691
1776724500	54.72	-1.26	-2.25	56.08	56.26	54.28	325820
1776465300	55.98	-0.42	-0.74	56.86	56.99	55.94	154605
1776378900	56.4	0.44	0.79	56.14	57.04	55.6	158044
1776292500	55.96	0.84	1.52	55.28	56.33	54.71	160557
1776206100	55.12	0.82	1.51	54	55.85	54	157662
1776119700	54.3	1.53	2.90	52.93	54.32	52.53	248670
1775860500	52.77	-1.37	-2.53	53.84	53.84	51.945	175160
1775774100	54.14	0.55	1.03	53.39	54.18	51.69	264347
1775687700	53.59	-1.37	-2.49	56.34	56.34	53.5125	260851
1775601300	54.96	0.9	1.66	54.18	56.29	53.7	236573
1775514900	54.065	-0.4	-0.73	54.5	54.5	52.13	243303
1775169300	54.46	0.86	1.60	53.29	54.53	52.24	206370
1775082900	53.6	-1.05	-1.92	54.54	55.3	53.53	244456
1774996500	54.65	0.43	0.79	54.76	56.06	53.35	182757
1774910100	54.22	0.73	1.36	53.85	55.03	53.09	219018
1774650900	53.49	0.08	0.15	53.39	53.66	52.295	285953
1774564500	53.41	1.16	2.22	52.03	53.865	52.03	224539
1774478100	52.25	-1.09	-2.04	53.87	54.02	51.11	187789
1774391700	53.34	-0.86	-1.59	54.2	54.2	52.44	224937
1774305300	54.2	0.71	1.33	54.29	55.4	53.76	276602
1774046100	53.49	-0.16	-0.30	53.67	54.28	52.47	201052
1773959700	53.65	-0.74	-1.36	54.7	55.59	52.17	254964
1773873300	54.39	0.43	0.80	53.38	55	52.9359	277495
1773786900	53.96	0.23	0.43	54.18	55.41	53.85	355139
1773700500	53.73	1.1	2.09	52.87	54.34	52.375	259643
1773441300	52.63	1.14	2.21	51.98	52.86	51.38	284565
1773354900	51.49	-0.44	-0.85	51.65	52.92	51.445	165724
1773268500	51.93	0.31	0.60	51.11	52.03	50.505	235526
1773182100	51.62	-1.98	-3.69	52.99	53	51.3	257638
1773095700	53.6	-1.36	-2.47	54.21	54.59	52.8301	232349