CommVault Systems Inc【CVLT】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	5.88	4.8244174598	121.88	129.86	116.972	900912	123.42567262	CS
4	25.6	25.0587314017	102.16	129.86	98.75	727148	115.52376375	CS
12	48.69	61.578348299	79.07	129.86	71.75	899232	96.93415057	CS
26	3.84	3.09877340219	123.92	129.86	71.75	941490	96.38146578	CS
52	-59.77	-31.8722337759	187.53	200.6846	71.75	809605	124.71855401	CS
156	56.82	80.0958556527	70.94	200.6846	63.7	510110	125.89377249	CS
260	47.09	58.3736209248	80.67	200.6846	50.41	424224	108.90346947	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
1781303700	127.76	0.93	0.73	125.88	128.93	124.36	786546
1781217300	126.83	1.55	1.24	123.77	129.86	121.67	1110235
1781130900	125.28	3.51	2.88	121.2	127.36	120.12	993144
1781044500	121.77	-0.32	-0.26	122.09	124.62	117.225	887922
1780958100	122.09	3.41	2.87	118.41	123.07	116.972	888659
1780698900	118.68	-2.87	-2.36	121.88	122.91	118.51	624601
1780612500	121.55	0.7	0.58	123.72	123.72	121.28	455489
1780526100	120.85	-1.27	-1.04	120.51	121.47	116.929	567914
1780439700	122.12	-0.27	-0.22	118.82	122.32	117.935	537707
1780353300	122.39	3.64	3.07	121.34	123.66	118.0001	887597
1780094100	118.75	8.02	7.24	111.58	119.49	109.505	1050218
1780007700	110.73	3.49	3.25	106.28	111.65	105	779146
1779921300	107.24	-0.85	-0.79	106.54	108.5	106.29	714682
1779834900	108.09	0.84	0.78	106.7	108.87	105.615	390929
1779489300	107.25	1.25	1.18	106.52	109.385	105.865	490477
1779402900	106	1.46	1.40	103.43	106.07	102.44	637243
1779316500	104.54	2.57	2.52	99.13	104.77	98.75	590801
1779230100	101.97	-3.97	-3.75	105.57	107.97	101.36	603263
1779143700	105.94	2.04	1.96	103.61	107	103.61	796821
1778884500	103.9	1.85	1.81	102.16	104.1	99.635	808967
1778798100	102.05	2.24	2.24	100.85	103	98.56	787174
1778711700	99.81	-2.42	-2.37	100.55	101.115	97.14	849530
1778625300	102.23	-1.77	-1.70	104.86	107	101.68	651189
1778538900	103.995	-1.1	-1.04	104.05	105.71	102.012	616564
1778279700	105.09	1.71	1.65	102.5	105.96	101.6918	1012375
1778193300	103.38	2.17	2.14	103.73	106.09	100.68	948311
1778106900	101.21	-1.57	-1.53	102.71	103	100.19	476721
1778020500	102.78	0.95	0.93	101.87	102.87	100.99	450990
1777934100	101.83	2.26	2.27	99.06	102.8099	99.06	605516
1777674900	99.57	0.69	0.70	101	102.67	98.88	555927
1777588500	98.88	-2.3	-2.27	100.16	100.2	97.78	846465
1777502100	101.18	3.2	3.27	98.47	101.8	96.95	981576
1777415700	97.98	9.57	10.82	98	101.21	94.13	1869641
1777329300	88.41	-5.51	-5.87	93.315	93.53	87.795	1340915
1777070100	93.92	3.77	4.18	90.79	94.54	90.185	554361
1776983700	90.15	-5.43	-5.68	93.48	93.82	88.44	858658
1776897300	95.58	1.95	2.08	94.34	95.665	93.37	545563
1776810900	93.63	-2.27	-2.37	95.57	98.23	93.12	733013
1776724500	95.9	1.67	1.77	94.08	96.495	93.01	518894
1776465300	94.23	-0.63	-0.66	96.85	97.49	93.94	1038559
1776378900	94.86	1.65	1.77	93.68	95.59	93.002	1148291
1776292500	93.21	3.6	4.02	90.64	94.11	89.88	1037876
1776206100	89.61	-0.01	-0.01	89.2	91.48	88.03	838489
1776119700	89.62	0.75	0.84	87.43	92.14	84.38	1947066
1775860500	88.87	8.26	10.25	80.8	91.71	76.24	5645685
1775774100	80.61	1.54	1.95	78.19	81.18	71.75	2102192
1775687700	79.07	-0.13	-0.16	81.76	82.4266	78.23	876029
1775601300	79.2	0.23	0.29	78.94	80.225	78.25	644548
1775514900	78.97	-0.96	-1.20	79.93	79.93	78.26	381086
1775169300	79.93	1.52	1.94	77.65	80.235	76.32	740144
1775082900	78.41	0.52	0.67	78.65	79.79	76.5975	476024
1774996500	77.89	2.71	3.60	76.55	78.69	75.53	495118
1774910100	75.18	-0.9	-1.18	76.27	77.86	74.94	903618
1774650900	76.08	-5.08	-6.26	79.63	81.08	76.055	791996
1774564500	81.16	1.41	1.77	79.67	82.65	79.41	686865
1774478100	79.75	1.45	1.85	80.155	80.745	77.5	790010
1774391700	78.3	-2.49	-3.08	80.45	80.45	77.93	726356
1774305300	80.79	1.38	1.74	79.11	82	79.1	826913
1774046100	79.41	-0.39	-0.49	79.07	79.64	76.99	1039365
1773959700	79.8	-0.75	-0.93	80.55	82.595	79.3	1274041
1773873300	80.55	0.42	0.52	79.87	81.84	79.335	1248651
1773786900	80.13	0.09	0.11	80.09	83	79.63	1305373
1773700500	80.04	1.08	1.37	78.96	81.13	78.93	1021918
1773441300	78.96	-1.89	-2.34	81.04	82.03	77.79	1128196