Calavo Growers Inc【CVGW】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	-0.52	-2.24331320104	23.18	23.49	21.835	121061	22.51878777	CS
4	-0.17	-0.744634253176	22.83	24.59	21.835	167325	23.2498366	CS
12	-4.05	-15.1628603519	26.71	26.87	21.835	179668	23.88701538	CS
26	-1.03	-4.34782608696	23.69	30.02	21.835	219605	26.41953283	CS
52	-6.38	-21.9696969697	29.04	31.26	20.3	205205	25.88161747	CS
156	-20.63	-47.6553476553	43.29	45.5	20.3	159875	29.03333553	CS
260	-39.65	-63.6334456749	62.31	85.398	20.3	152145	39.23521537	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
1741304100	22.66	0.74	3.38	21.82	22.66	21.82	144364
1741217700	21.92	-0.38	-1.70	22.29	22.4947	21.835	140634
1741131300	22.3	-0.47	-2.06	22.67	23.2194	22.26	131558
1741044900	22.77	-0.15	-0.65	22.82	23.071	22.6	131260
1740785700	22.92	0.02	0.09	23	23.49	22.61	104399
1740699300	22.9	-0.42	-1.80	23.18	23.295	22.55	100027
1740612900	23.32	-0.39	-1.64	23.74	23.74	23.286	110275
1740526500	23.71	0.52	2.24	23.33	24.01	23.04	151654
1740440100	23.19	-0.93	-3.86	24.18	24.205	23.14	269485
1740180900	24.12	0.03	0.12	24.34	24.59	23.82	135571
1740094500	24.09	0.4	1.69	23.54	24.14	23.44	115713
1740008100	23.69	-0.06	-0.25	23.58	23.97	23.39	193085
1739921700	23.75	-0.46	-1.90	24.21	24.58	23.66	161905
1739576100	24.21	0.45	1.89	23.93	24.51	23.845	337274
1739489700	23.76	0.03	0.13	23.8	23.83	23.3855	101831
1739403300	23.73	0.58	2.51	22.96	23.87	22.96	241296
1739316900	23.15	0.93	4.19	22.08	23.19	22.08	303818
1739230500	22.22	0.13	0.59	22.15	22.39	22.04	204581
1738971300	22.09	-0.61	-2.69	22.7	22.74	22.01	165122
1738884900	22.7	0.1	0.44	22.83	22.83	22.385	99450
1738798500	22.6	0.24	1.07	22.48	22.62	22.185	124540
1738712100	22.36	-0.05	-0.22	22.39	22.555	22.16	139956
1738625700	22.41	-0.48	-2.10	22	22.97	22	143200
1738366500	22.89	-0.45	-1.93	23.23	23.595	22.68	159242
1738280100	23.34	-0.32	-1.35	23.72	23.75	23.165	149403
1738193700	23.66	-0.06	-0.25	23.67	23.845	23.225	184587
1738107300	23.72	-0.64	-2.63	24.5	24.5	23.7	115920
1738020900	24.36	0.38	1.58	24.295	24.96	24.28	125940
1737761700	23.98	0.34	1.44	23.99	24.29	23.82	139434
1737675300	23.64	0	0.00	23.64	23.64	23.64	0
1737588900	23.64	-1.17	-4.72	24.7	24.7	23.595	206584
1737502500	24.81	0.12	0.49	24.55	24.919	24.42	140637
1737156900	24.69	0.37	1.52	24.39	25.1	24.21	357635
1737070500	24.32	1.8	7.99	22.74	24.5	22.69	391799
1736984100	22.52	-1.64	-6.79	22.99	24.45	22	790865
1736897700	24.16	0.59	2.50	23.7	24.2	23.55	295698
1736811300	23.57	0.23	0.99	23.12	23.67	23.025	136567
1736552100	23.34	-0.51	-2.14	23.42	23.45	22.95	266322
1736379300	23.85	0.07	0.29	23.5	23.94	23.01	325363
1736292900	23.78	-0.05	-0.21	23.69	24.05	23.345	168572
1736206500	23.83	-1.65	-6.48	25.41	25.54	23.77	195225
1735947300	25.48	-0.02	-0.08	25.52	25.7	25.26	150321
1735860900	25.5	0	0.00	25.69	25.875	25.25	129482
1735688100	25.5	-0.01	-0.04	25.57	25.66	25.365	144758
1735601700	25.51	0.01	0.04	25.41	25.62	25.116	144581
1735342500	25.5	0.08	0.31	25.3	25.58	25.12	96663
1735256100	25.42	0.18	0.71	25.17	25.51	25.17	94489
1735077840	25.24	0.12	0.48	25.18	25.38	24.87	54997
1734996900	25.12	-0.53	-2.07	25.55	25.75	25.03	115029
1734737700	25.65	0.56	2.23	24.84	26.15	24.84	342849
1734651300	25.09	-0.04	-0.16	25.3	25.47	24.53	149841
1734564900	25.13	-0.98	-3.75	26.2	26.39	25.08	171005
1734478500	26.11	-0.44	-1.66	26.37	26.49	26.01	114528
1734392100	26.55	-0.03	-0.11	26.52	26.99	26.35	101856
1734132900	26.58	0.15	0.57	26.34	26.605	26.02	140948
1734046500	26.43	-0.15	-0.56	26.6	26.795	26.1	84544
1733960100	26.58	-0.39	-1.45	27.12	27.12	25.77	224701
1733873700	26.97	0.55	2.08	26.43	27.015	26.11	99081
1733787300	26.42	0.5	1.93	26	26.66	25.955	175716