Caesars Entertainment Inc【CZR】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	0.045	0.155092193693	29.015	29.31	28.915	13002241	29.16252524	CS
4	0.98	3.49002849003	28.08	29.31	25.2	11408754	28.68195668	CS
12	0.67	2.35998591053	28.39	29.31	24.94	6355199	28.03265418	CS
26	6.14	26.7888307155	22.92	30.88	17.86	6410972	25.46544427	CS
52	3.16	12.2007722008	25.9	31.58	17.86	6974711	24.98858094	CS
156	-15.8	-35.2206865805	44.86	60.27	17.86	5022822	32.03274749	CS
260	-83.13	-74.0975131473	112.19	119.81	17.86	4283632	41.21909892	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	29.2	-0.06	-0.21	29.26	29.3	29.11	7624372
1780612500	29.26	0.08	0.27	29.21	29.3	29.15	11216944
1780526100	29.18	-0.04	-0.14	29.22	29.31	29.15	8653136
1780439700	29.22	0.07	0.24	29.13	29.24	29.13	14865313
1780353300	29.15	0.1	0.34	29.02	29.19	29	13078323
1780094100	29.05	-0.03	-0.10	29.015	29.11	28.915	17197490
1780007700	29.08	0.3	1.04	29.25	29.285	28.99	95923037
1779921300	28.78	0.4	1.41	28.735	28.99	28.58	4269925
1779834900	28.38	-0.09	-0.32	28.45	28.72	28.1225	2189364
1779489300	28.47	0.57	2.04	27.85	28.59	27.85	3589460
1779402900	27.9	0.35	1.27	27.43	28.105	27.11	2946755
1779316500	27.55	0.05	0.18	27.58	27.86	27.21	2411044
1779230100	27.5	-0.12	-0.43	27.565	27.675	27.11	6577953
1779143700	27.62	-0.18	-0.65	27.8	27.98	27.294	3363169
1778884500	27.8	0.64	2.36	27	27.86	26.77	6279547
1778798100	27.16	0.37	1.38	26.8	27.77	26.18	7668023
1778711700	26.79	1.38	5.43	25.719	26.895	25.65	4797496
1778625300	25.41	-2.36	-8.50	27.7	27.8	25.2	6560189
1778538900	27.77	-0.27	-0.96	27.96	27.96	27.47	3577735
1778279700	28.04	0.26	0.94	28.08	28.29	27.79	1601414
1778193300	27.78	0.02	0.07	27.93	28.195	27.52	2419423
1778106900	27.76	-0.34	-1.21	28.15	28.36	27.68	2098832
1778020500	28.1	0.69	2.52	27.45	28.13	27.31	3023638
1777934100	27.41	-0.97	-3.42	28.39	28.6	27.33	4035476
1777674900	28.38	0.58	2.09	27.89	28.535	27.76	3762249
1777588500	27.8	0.42	1.53	27.4	28.08	27.345	4986295
1777502100	27.38	0.07	0.26	27.62	27.83	27.215	3089912
1777415700	27.31	-0.72	-2.57	28.1	28.5	27.23	3675638
1777329300	28.03	-0.09	-0.32	28.04	28.41	28.005	3398987
1777070100	28.12	0.19	0.68	27.82	28.125	27.445	2055493
1776983700	27.93	0.44	1.60	27.5	27.95	27.405	2173723
1776897300	27.49	-0.15	-0.54	27.96	28.09	27.4	2152118
1776810900	27.64	-0.01	-0.04	27.94	28.39	27.23	2961956
1776724500	27.65	0.43	1.58	26.542	28.8	26.271	9525754
1776465300	27.22	-0.46	-1.66	27.72	28.04	27.19	3342706
1776378900	27.68	0.39	1.43	27.35	27.7499	27.12	2999932
1776292500	27.29	0.73	2.75	26.75	27.55	26.716	3424444
1776206100	26.56	-0.19	-0.71	26.68	27.11	26.42	5681892
1776119700	26.75	-0.13	-0.48	26.53	26.915	26.25	2456313
1775860500	26.88	0.44	1.66	26.37	26.9126	26.15	3008169
1775774100	26.44	-0.41	-1.53	26.62	26.87	26.24	2612121
1775687700	26.85	0.27	1.02	27.2	27.34	26.56	2484352
1775601300	26.58	-0.12	-0.45	26.64	27.24	26.495	3315959
1775514900	26.7	0.17	0.64	26.12	26.76	26.12	2762897
1775169300	26.53	-0.02	-0.08	26.5	26.775	25.91	2371310
1775082900	26.55	0.12	0.45	26.82	26.9	26.36	3467982
1774996500	26.43	0.93	3.65	25.94	26.95	25.855	2498975
1774910100	25.5	-0.35	-1.35	25.73	26.15	24.94	6062021
1774650900	25.85	-1.04	-3.87	26.92	26.95	25.72	4706026
1774564500	26.89	0.07	0.26	26.545	27.02	26.41	5153489
1774478100	26.82	0.51	1.94	26.46	26.86	26.32	5259158
1774391700	26.31	-0.13	-0.49	26.3	26.72	26.19	4328229
1774305300	26.44	-0.32	-1.20	27.27	27.44	26.38	6890296
1774046100	26.76	-0.68	-2.48	27.5	27.51	26.585	2887138
1773959700	27.44	0.01	0.04	27.22	27.65	26.98	3762107
1773873300	27.43	0.1	0.37	27.35	28	27.25	4565809
1773786900	27.33	0.17	0.63	27.3872	28.045	27.2	4015639
1773700500	27.16	-0.9	-3.21	27.56	27.92	26.925	6966684
1773441300	28.06	-0.35	-1.23	28.39	28.68	27.81	4762399
1773354900	28.41	-0.66	-2.27	28.8793	29.29	28.07	9407261
1773268500	29.07	3.06	11.76	26.21	30.88	25.58	14164930
1773182100	26.01	0.25	0.97	25.85	26.24	25.11	4409557
1773095700	25.76	-0.64	-2.42	25.97	26.4	24.96	5900850
1772840100	26.4	-0.19	-0.71	26.245	26.6	25.2	4988248