Corvex Inc【MOVE】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	-4.7733	-21.5304465494	22.17	26.7197	17.37	61144	22.48868526	CS
4	-4.1433	-19.2353760446	21.54	26.7197	16.25	48920	20.83109428	CS
12	6.3967	58.1518181818	11	26.7197	10.75	60646	18.6839921	CS
26	8.8667	103.947245018	8.53	34.87	6.16	527393	15.97195974	CS
52	16.7277	2500.40358744	0.669	34.87	0.51	1160069	6.27947599	CS
156	16.2167	1374.29661017	1.18	34.87	0.24	491050	5.13669756	CS
260	12.3067	241.781925344	5.09	34.87	0.24	309859	4.99363529	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
1783031700	17.37	-3.69	-17.52	20.95	21.98	17.24	66316
1782945300	21.06	-0.65	-2.97	21.47	21.8487	20.46	28752
1782858900	21.705	1.17	5.67	21	22.5	21	47406
1782772500	20.54	-3.92	-16.03	23.5	26.7197	20.3	70926
1782513300	24.46	2.74	12.62	21.96	26.39	21.35	123497
1782426900	21.72	0.28	1.31	22.17	22.2	20.3317	35138
1782340500	21.44	0.01	0.05	21.67	22.99	20.56	32721
1782254100	21.43	-1.54	-6.70	21.88	23.175	19.95	42869
1782167700	22.97	0.44	1.95	22.1	23.3079	21.455	28763
1781822100	22.53	1.46	6.93	20.84	24.1	20.055	112862
1781735700	21.07	0.31	1.49	20.57	22.1367	20.2522	25311
1781649300	20.76	1.4	7.23	19.45	21.45	18.73	63949
1781562900	19.36	0.45	2.41	19.81	20.76	18.69	36120
1781303700	18.905	0.79	4.33	18.24	19.85	18.23	31231
1781217300	18.12	1.29	7.66	16.48	18.12	16.48	17773
1781130900	16.83	0.13	0.78	16.73	17.265	16.25	30088
1781044500	16.7	-0.55	-3.19	17.01	18.23	16.36	35224
1780958100	17.25	-1.43	-7.66	18.49	20.71	17.25	70711
1780698900	18.68	-2.22	-10.62	20.16	20.16	18.53	59977
1780612500	20.9	-0.44	-2.06	21.54	21.66	19.5	36169
1780526100	21.34	0.44	2.11	21	21.87	20.76	49822
1780439700	20.9	0.11	0.53	20.78	21	19.12	31969
1780353300	20.79	1.79	9.42	18.74	21	18.74	41183
1780094100	19	-2.02	-9.61	21	21.02	18.9	49164
1780007700	21.02	-0.72	-3.31	21.52	22.295	20.291	50975
1779921300	21.74	-1.38	-5.97	22.58	22.625	20.75	74116
1779834900	23.12	0.23	1.00	22	24.67	21.62	58827
1779489300	22.89	-1.57	-6.42	23	24.46	20.31	82218
1779402900	24.46	0.57	2.39	23.6	25	22.3625	93944
1779316500	23.89	1.69	7.61	23.18	25.9	20	123669
1779230100	22.2	3.76	20.39	18.38	22.88	18.1	134052
1779143700	18.44	-1.46	-7.34	20.32	20.555	17.53	59805
1778884500	19.9	-1.02	-4.88	20.92	21.14	19.44	61779
1778798100	20.92	1.67	8.68	19	21.93	18.29	126942
1778711700	19.25	4.16	27.57	15.17	19.735	14.06	177068
1778625300	15.09	1.06	7.56	14.44	15.42	13.11	76236
1778538900	14.03	0.08	0.57	14.03	14.56	13.54	43412
1778279700	13.95	0.1	0.72	13.99	14.15	13.5	32853
1778193300	13.85	0.4	2.97	13.7	14.375	13.54	52412
1778106900	13.45	-0.48	-3.45	13.6	14.4162	13.1	49240
1778020500	13.93	0.83	6.34	13.31	14.2	13.31	28944
1777934100	13.1	-1.61	-10.94	14.7	14.7	12.3819	111314
1777674900	14.71	-1.19	-7.48	16.48	16.48	14.59	50992
1777588500	15.9	0.05	0.32	15.98	16.1	15.3	26319
1777502100	15.85	-1.59	-9.12	17.03	17.47	15.56	56239
1777415700	17.44	-0.5	-2.79	17.93	17.93	17.39	13602
1777329300	17.94	0.82	4.79	17.03	18.25	16.271999	33610
1777070100	17.12	0.7	4.26	16.67	18.9	16.0301	61413
1776983700	16.42	-0.94	-5.41	17.01	17.01	16.2	40567
1776897300	17.36	0.36	2.12	17.15	17.52	16.719999	40021
1776810900	17	0.14	0.83	16.85	17.21	16.36	26264
1776724500	16.86	0.46	2.80	16.1	17.28	15.76	40408
1776465300	16.399999	0.51	3.21	15.61	16.87	15.6	64896
1776378900	15.89	1.17	7.91	15.13	17.5	15.13	89327
1776292500	14.725	-1.3	-8.08	15	15.7999	13.6601	69776
1776206100	16.02	2.73	20.54	13.33	16.239999	12.51	120708
1776119700	13.29	2.39	21.93	10.87	13.49	10.87	93921
1775860500	10.9	-0.61	-5.30	11.5	11.95	10.75	65349
1775774100	11.51	0.46	4.16	11	12.71	10.91	84627
1775687700	11.05	-1.08	-8.90	12.21	12.2604	10.7	129192
1775601300	12.13	4.52	59.31	9.07	12.98	8.8	1051402
1775514900	7.6141381	-0.86	-10.17	8.4756992	8.6169363	7.5165682	44473