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	-488.3245	-71.7733733116	680.37	786	187.59	3539148	732.84003071	CS
4	-482.0245	-71.5095613215	674.07	786	187.59	3456093	694.93855317	CS
12	-233.9345	-54.9167801305	425.98	786	187.59	3418519	591.32209566	CS
26	-281.9945	-59.4874905071	474.04	786	187.59	3592495	492.19794682	CS
52	-297.5145	-60.7718155078	489.56	786	187.59	3114885	486.20304509	CS
156	44.8655	30.4834216606	147.18	786	139.37	3861711	354.54405468	CS
260	-61.1045	-24.1376654158	253.15	786	92.26	4019889	277.99235183	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
1782945300	193.185	2.4	1.26	193.75	196.5	191.25	10757396
1782858900	190.785	5.06	2.72	185	191.325	183.00007	14771924
1782772500	185.7275	10.46	5.96	177.375	188.995	176.03002	19858716
1782513300	175.2725	5.61	3.31	171.55	176.21	168.4025	13340760
1782426900	169.6625	1.41	0.84	170.0925	173.185	167.50025	12054168
1782340500	168.255	-1.98	-1.16	170.1225	171.78657	167.25	7021364
1782254100	170.23	1.37	0.81	167.2525	172.72497	165.5	9588496
1782167700	168.86	-2.36	-1.38	171.605	178.045	168.29875	13769988
1781822100	171.215	0.47	0.28	171.6875	173.9775	165.22999	21538588
1781735700	170.74	0.87	0.51	169.75	172.7325	167.725	8406620
1781649300	169.8725	-3.36	-1.94	173.2745	175.2175	166.49	8594600
1781562900	173.2275	2.53	1.48	173.1675	174.37375	167.215	10209796
1781303700	170.7	-2.18	-1.26	172.665	175.5425	169.5	9273076
1781217300	172.8825	10.95	6.76	160.9925	174.1075	160.25	14148816
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	20747136
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	13128768
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	14198132
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	8753724
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	12108940
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