CrowdStrike Holdings Inc【CRWD】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	17.93	2.65996113163	674.07	720.96	617.74	4466440	678.21473829	CS
4	132.295	23.6365585442	559.705	785.66	555	3924030	677.29698828	CS
12	253	57.6309794989	439	785.66	361.81	3475593	522.84345037	CS
26	175.33	33.9346197766	516.67	785.66	342.72	3441535	470.32115321	CS
52	224.745	48.099003756	467.255	785.66	342.72	3131235	474.37509689	CS
156	541.765	360.611708324	150.235	785.66	139.37	3871749	345.78517934	CS
260	465.39	205.370460262	226.61	785.66	92.26	4031576	273.96105251	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
1781130900	161.935	0.7	0.44	159.14375	165.5325	158.9875	10111496
1781044500	161.23249	-3.47	-2.10	164.6975	166.2175	154.435	14981240
1780958100	164.6975	-3.06	-1.82	168.37625	171	163.0025	13383988
1780698900	167.755	-12.02	-6.68	174.155	176.555	167.525	21048872
1780612500	179.7725	-7.13	-3.81	168.5175	180.24	167.7775	29803196
1780526100	186.9025	-5.34	-2.78	191.41875	191.74997	185.53	20746928
1780439700	192.2375	-3.31	-1.69	191.2125	194.705	186.345	16685976
1780353300	195.5425	12.79	7.00	183.9525	196.415	183.5	18368812
1780094100	182.75	15	8.94	168.8	182.8725	168.735	19317468
1780007700	167.75	6.41	3.97	162.0925	169.375	160.38	9518512
1779921300	161.34	-6.55	-3.90	160.2525	165.16497	158.2725	13127604
1779834900	167.8875	2.02	1.22	165.84375	169.37497	162	8369068
1779489300	165.865	3.81	2.35	162.625	168.71	162.4	11148932
1779402900	162.0575	-0.47	-0.29	162.63	164.88749	160.51249	10603132
1779316500	162.5275	8.31	5.39	153.57499	162.75	153.51595	17551292
1779230100	154.22	-0.49	-0.32	154.6875	158.56	153.3225	17881416
1779143700	154.7075	6.19	4.17	147.375	155.26249	146.8425	18823012
1778884500	148.52	3.53	2.44	143.0325	149.5625	140.1725	15453120
1778798100	144.9875	4.35	3.09	139.92625	145.945	138.75	11300832
1778711700	140.6425	4.1	3.00	135.21	142.0925	134.59207	11209764
1778625300	136.54499	0.98	0.72	135.5	138.10749	133.25	14198612
1778538900	135.565	3.62	2.75	130.74	135.66749	130.5	11192300
1778279700	131.9425	5.51	4.36	124.79375	132.22875	123.0825	16181532
1778193300	126.43	9.41	8.04	121.5225	126.6975	121.5225	20467244
1778106900	117.0175	-2.12	-1.78	117.1	118.824	114.365	8813068
1778020500	119.1325	1.82	1.55	118.5975	120.165	116.5	8915628
1777934100	117.31	3.4	2.98	114.48	117.9525	113.85002	8753324
1777674900	113.91	2.47	2.22	113.6725	114.4925	111.39125	6099004
1777588500	111.4375	-1.66	-1.47	111.7525	112.5028	108.1375	9786676
1777502100	113.095	-0.65	-0.57	112.58	113.29	110.81	7665040
1777415700	113.7475	0.09	0.08	114.4375	115.92247	112.58	7500508
1777329300	113.6525	1.62	1.45	113.3875	114.495	110.655	9202652
1777070100	112.0325	0.69	0.62	111.47	112.76125	108.89	9100252
1776983700	111.3475	-5.32	-4.56	113.31875	113.5	109.1275	12892736
1776897300	116.67	4.27	3.80	113.8325	116.9875	113.1575	11578600
1776810900	112.4025	4.12	3.80	109.9375	114.7875	109.125	14710560
1776724500	108.2875	2.3	2.17	105.635	108.4525	104.39125	11545160
1776465300	105.9875	1.44	1.37	106.9925	107.95997	105.09	11635604
1776378900	104.55	1.76	1.71	105.4625	106.4425	102.7725	11978140
1776292500	102.79	3.17	3.18	101.75	102.995	100.5125	12442088
1776206100	99.6225	-0.94	-0.93	101.1625	102.86	98.35	12746124
1776119700	100.56	5.81	6.13	95.025	100.765	94.5625	16676640
1775860500	94.755	-3.92	-3.97	99.065	99.5125	91.1175	34946972
1775774100	98.67	-7.96	-7.46	106.495	106.7275	97.7025	21630812
1775687700	106.6275	0.82	0.77	109.9975	112.475	105.8375	18336148
1775601300	105.8075	6.16	6.18	99.5	105.9325	98.9375	18360956
1775514900	99.6525	-0.13	-0.13	101.2025	101.25	98.18255	6407072
1775169300	99.78	1.45	1.48	97.795	100.2	96.6875	7967760
1775082900	98.3275	0.72	0.74	99.1875	99.235	96.592525	8325524
1774996500	97.6025	2.59	2.72	95.62375	98.22	94.75	9319212
1774910100	95.015	2.62	2.84	94.8925	97.6217	94.0975	17534016
1774650900	92.395	-5.76	-5.87	92.6075	93.615	90.4525	24131372
1774564500	98.155	1.69	1.75	95.65	98.875	95.2975	9842176
1774478100	96.465	-1.78	-1.81	99.7775	100.08	95.875	12521760
1774391700	98.2475	-5.08	-4.92	102.60125	102.715	97.65	14543840
1774305300	103.3275	1.08	1.05	102.725	104.3575	101.75	14430112
1774046100	102.25	-4.8	-4.48	105.91875	106.0775	100.9025	36444312
1773959700	107.045	-1.91	-1.75	109.75	110.1775	105.845	9451588
1773873300	108.9525	0.65	0.60	107.2375	110.6075	106.9975	11206068
1773786900	108.3	2.34	2.21	106.20875	109.7525	104.9	11739536
1773700500	105.96	-4.49	-4.06	110.7475	110.88	105.9425	14667404
1773441300	110.445	0.06	0.05	110.9975	112.66	108.645	8922960
1773354900	110.385	-0.12	-0.11	109.86625	112.5075	109.5825	9460204
1773268500	110.5075	1.43	1.31	110.625	113	109.05375	11652636