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	-3.72	-9.10871694417	40.84	41.1999	37.0015	2974512	39.71271563	CS
4	-8.76	-19.0932868352	45.88	45.88	37.0015	3745485	41.38465161	CS
12	0.12	0.324324324324	37	45.93	34.88	4163916	40.51383714	CS
26	-0.08	-0.215053763441	37.2	45.93	31.74	4659390	38.12204018	CS
52	-8.61	-18.8279029084	45.73	50.5056	31.74	4030890	39.93030208	CS
156	-69.13	-65.0635294118	106.25	106.69	31.31	3487308	47.98708721	CS
260	-14.38	-27.9223300971	51.5	119.81	6.02	3754059	51.52793799	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
1731713700	37.04	-1.95	-5.00	38.88	38.96	36.92	5846200
1731627300	38.99	-0.31	-0.79	39.8	39.95	38.94	2245998
1731540900	39.3	-0.13	-0.33	39.375	39.715	38.76	3335400
1731454500	39.43	-0.79	-1.96	39.67	39.81	38.82	4205860
1731368100	40.22	-0.62	-1.52	41.04	41.1999	40.15	2489890
1731108900	40.84	-0.27	-0.66	40.84	41.12	40.34	2595414
1731022500	41.11	0.64	1.58	40.92	41.76	40.92	2356853
1730936100	40.47	1.68	4.33	40.56	41.47	40.095	5791368
1730849700	38.79	-0.86	-2.17	39.47	39.76	38.31	5217930
1730763300	39.65	0.43	1.10	39.02	40.255	39.02	3031286
1730500500	39.22	-0.83	-2.07	40.44	41.01	39.18	3760416
1730414100	40.05	-1.52	-3.64	41.59	41.77	39.75	7080420
1730327700	41.565	-3.72	-8.20	42.915	42.915	40.205	10529837
1730241300	45.28	-0.25	-0.55	45.49	45.59	44.785	4361649
1730154900	45.53	1.35	3.06	44.87	45.58	44.55	2793593
1729895700	44.18	0.49	1.12	44.32	44.88	43.77	2515438
1729809300	43.69	0.89	2.08	43.39	44.01	42.9572	3636611
1729722900	42.8	-1.22	-2.77	43.48	44.15	42.59	2973139
1729636500	44.02	0.22	0.50	43.93	44.17	43.16	2439067
1729550100	43.8	-1.38	-3.05	44.96	45.1199	43.41	2025432
1729290900	45.18	-0.37	-0.81	45.88	45.88	45.05	1524094
1729204500	45.55	0.91	2.04	44.71	45.6	44.67	2457361
1729118100	44.64	-0.37	-0.82	45.48	45.8	44.46	2569812
1729031700	45.01	-0.52	-1.14	45.54	45.93	44.89	3087701
1728945300	45.53	1.02	2.29	44.22	45.62	44.14	3089788
1728686100	44.51	0.9	2.06	43.5	45.15	43.5	2931453
1728599700	43.61	-0.8	-1.80	44.015	44.45	43.45	2047477
1728513300	44.41	1.17	2.71	43.16	44.97	43	4791039
1728426900	43.24	-1.25	-2.81	44.3	44.46	42.99	4072686
1728340500	44.49	0.02	0.04	44.36	44.82	43.66	2513921
1728081300	44.47	0.62	1.41	43.97	44.61	43.34	3642586
1727994900	43.85	0.9	2.10	42.025	43.9	41.8875	4066388
1727908500	42.95	2.15	5.27	42.41	44	42.27	7920884
1727822100	40.8	-0.94	-2.25	41.7	41.7211	40.02	2915193
1727735520	41.74	0.07	0.17	41.22	42.23	41.22	3638312
1727476500	41.67	0.59	1.44	41.63	42.21	41.33	4966674
1727390100	41.08	0.48	1.18	41.47	41.75	40.74	4352170
1727303700	40.6	-0.25	-0.61	41	41.09	40.4	2519102
1727217300	40.85	-0.55	-1.33	41.99	42.17	40.675	3217351
1727130900	41.4	-0.05	-0.12	41.55	41.925	40.76	3308569
1726871700	41.45	-0.13	-0.31	41.4	41.65	40.36	7838945
1726785300	41.58	1.31	3.25	41.5	41.94	41.04	4243450
1726698900	40.27	0.02	0.05	40.6	41.675	39.75	4970007
1726612500	40.25	0.82	2.08	39.94	40.28	39.5501	6560320
1726526100	39.43	0.56	1.44	39.215	40.01	38.98	4793008
1726266900	38.87	2.34	6.41	37.51	39.01	37.4	5174305
1726180500	36.53	0.18	0.50	36.22	36.7	35.35	4514459
1726094100	36.35	0.25	0.69	35.94	36.38	34.88	4085515
1726007700	36.1	0.1	0.28	36.03	36.41	34.96	3562860
1725921300	36	-0.87	-2.36	37.05	37.71	35.765	3679075
1725662100	36.87	-0.22	-0.59	37.5	37.72	36.44	3670744
1725575700	37.09	0.01	0.03	37.84	38.3	36.29	3288678
1725489300	37.08	0.78	2.15	36.06	37.9	36.05	5969861
1725402900	36.3	-1.34	-3.56	37.1	37.13	36.19	5089127
1725057300	37.64	0.48	1.29	37.56	37.69	36.8	12048491
1724970900	37.16	0.08	0.22	37.25	38.15	37.085	3051929
1724884500	37.08	-0.72	-1.90	37.64	37.64	36.44	4379229
1724798100	37.8	0.39	1.04	37.31	38.2	36.77	5400082
1724711700	37.41	-0.88	-2.30	38.4	39.405	37.03	4768949
1724452500	38.29	1.78	4.88	37	38.9	36.75	5563866
1724366100	36.51	0.15	0.41	36.77	36.82	35.7605	3887128
1724279700	36.36	0.06	0.17	36.63	36.84	36.21	3844476
1724193300	36.3	-0.5	-1.36	36.74	36.81	36.2	3431931
1724106900	36.8	-0.18	-0.49	37.06	37.39	36.68	2717880
1723847700	36.98	-0.26	-0.70	37.35	37.874	36.94	2762664