Citi Trends Inc【CTRN】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	1.62	2.88770053476	56.1	58.36	54.57	143298	56.58947705	CS
4	9.08	18.6677631579	48.64	66.3799	48.63	263515	57.68885691	CS
12	6.92	13.6220472441	50.8	66.3799	36.05	165754	51.38725815	CS
26	9.3	19.2069392813	48.42	66.3799	36.05	122950	49.36038316	CS
52	27.39	90.3066271019	30.33	66.3799	28.44	109287	44.19533198	CS
156	40.85	242.145820984	16.87	66.3799	13.655	104003	30.20112776	CS
260	-28.5	-33.0549756437	86.22	97.46	13.655	174429	36.84697757	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	57.72	0.03	0.05	57.89	58.75	56.67	130570
1783636500	57.69	1.45	2.58	56.08	58.36	55.38	85916
1783550100	56.24	-0.79	-1.39	57.03	57.59	54.96	85975
1783463700	57.03	1.85	3.35	55.09	57.8	54.94	270874
1783377300	55.18	-0.1	-0.18	56.1	57.13	54.57	130426
1783031700	55.28	-1.04	-1.85	56.3	57.25	54.1	178283
1782945300	56.32	-1.52	-2.63	57	58.27	56.075	201031
1782858900	57.84	1.94	3.46	55.75	59.255	55.21	177322
1782772500	55.905	-3.22	-5.44	58.21	58.62	54.38	224837
1782513300	59.12	2.9	5.16	55.29	59.22	55.29	619120
1782426900	56.22	-7.22	-11.38	60.54	60.54	53.55	988447
1782340500	63.44	1.55	2.50	62.21	66.3799	61.89	217320
1782254100	61.89	-1.7	-2.67	62.11	63.37	61.5	168791
1782167700	63.59	2.93	4.83	60.66	64.43	59.74	283512
1781822100	60.66	3.82	6.72	57.78	63.1	57.78	347122
1781735700	56.84	1.23	2.21	55.6	57.385	55.4	144128
1781649300	55.61	0.36	0.65	55.31	58.26	55.04	237704
1781562900	55.25	4.61	9.10	51.5	55.86	50.62	200420
1781303700	50.64	2.67	5.57	48.64	51.55	48.63	182036
1781217300	47.97	2.31	5.06	46.36	48.55	45.905	238931
1781130900	45.66	1.97	4.51	43.34	45.69	43.34	79557
1781044500	43.69	0.09	0.21	43.8	45.315	42.265	69080
1780958100	43.6	0.54	1.25	43.63	44.66	42.77	72287
1780698900	43.06	-3.18	-6.88	45.46	46.64	42.87	96428
1780612500	46.24	0.41	0.89	46.82	49.34	45.86	184436
1780526100	45.83	-0.28	-0.61	45.35	47.56	44.865	124746
1780439700	46.11	1.83	4.13	50.92	50.92	43	124416
1780353300	44.28	-1.73	-3.76	45.66	47.485	44.0043	120878
1780094100	46.01	-4.49	-8.89	49.82	49.92	44.605	188436
1780007700	50.5	3.9	8.37	53.3	54.3	49.125	295154
1779921300	46.6	2.91	6.66	44.27	48.365	40.74	141061
1779834900	43.69	1.08	2.53	43.32	45.26	42.25	179834
1779489300	42.61	4.38	11.46	38.5	42.74	37.67	202191
1779402900	38.23	1.95	5.37	36.5	39.76	36.145	280875
1779316500	36.28	-1.27	-3.38	37.6	37.8	36.05	172804
1779230100	37.55	-2.98	-7.35	40.17	40.17	37.1201	144583
1779143700	40.53	-0.87	-2.10	41.93	42.465	40.15	110998
1778884500	41.4	-1.49	-3.47	42.39	42.98	41.33	77788
1778798100	42.89	1.39	3.35	41.98	43.04	41.35	58507
1778711700	41.5	-1.93	-4.44	42.93	44.24	40.955	135324
1778625300	43.43	-0.85	-1.92	43.83	45.78	42.23	163187
1778538900	44.28	-1.93	-4.18	46.3	48	43.56	160736
1778279700	46.21	-0.96	-2.04	47.16	47.81	46.0968	58806
1778193300	47.17	0.73	1.57	46.27	47.95	44.9274	61799
1778106900	46.44	-0.38	-0.81	47.47	47.56	46.25	47668
1778020500	46.82	1.18	2.59	45.76	47.655	45.76	40654
1777934100	45.64	-2.32	-4.84	47.5	50.29	44.54	232935
1777674900	47.96	-0.75	-1.54	48.92	53.77	47.68	100567
1777588500	48.71	0.92	1.93	47.79	50.29	47.2	83026
1777502100	47.79	-1.45	-2.94	48.94	49.37	47.5175	41143
1777415700	49.24	0.04	0.08	49.35	49.615	48.3708	36987
1777329300	49.2	-1.46	-2.88	50.52	50.92	49.1	47175
1777070100	50.66	1.3	2.63	49.13	50.9175	48.7	69842
1776983700	49.36	0.43	0.88	48.63	49.62	48.31	63948
1776897300	48.93	-0.33	-0.67	49.47	50.31	48.685	76396
1776810900	49.26	-1.31	-2.59	50.67	51.65	49.03	116640
1776724500	50.57	-1.12	-2.17	51.03	52.98	49.46	98928
1776465300	51.69	1.72	3.44	50.8	53.17	50.8	105969
1776378900	49.97	2.72	5.76	47.92	50.245	46.24	166533
1776292500	47.25	1.97	4.35	45.36	47.68	45.05	80018
1776206100	45.28	0.63	1.41	44.67	46.865	44.67	71106
1776119700	44.65	-0.2	-0.45	44.54	49.31	43.74	171680