Caleres Inc【CAL】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	-2.06	-14.2758142758	14.43	15.0374	12.37	750416	14.2730814	CS
4	-0.89	-6.71191553544	13.26	15.0374	10.6	687201	12.96612249	CS
12	2.92	30.8994708995	9.45	15.0374	8.8	683272	12.18418309	CS
26	-1.22	-8.97718910964	13.59	15.0374	8.8	707044	12.46679495	CS
52	-0.93	-6.99248120301	13.3	16.14	8.8	826861	12.8274294	CS
156	-6.55	-34.6194503171	18.92	44.51	8.8	689378	21.03838576	CS
260	-13.75	-52.6416539051	26.12	44.51	8.8	655848	22.18103061	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	12.37	-1.84	-12.95	14.2	14.3	12.17	1260763
1780612800	14.21	0.09	0.64	14.85	15.0374	13.14	1178979
1780526400	14.12	-0.26	-1.81	14.14	14.36	13.92	718009
1780440000	14.38	0.19	1.34	14.19	14.56	14.12	611899
1780353600	14.19	-0.37	-2.54	14.46	14.555	13.88	642793
1780094400	14.56	-0.11	-0.75	14.43	14.775	14.2372	600401
1780008000	14.67	0.18	1.24	14.49	15.02	14.3404	493624
1779921600	14.49	0.53	3.80	13.985	14.99	13.985	656427
1779835200	13.96	0.46	3.41	13.88	14.08	13.62	573545
1779489600	13.5	0.34	2.58	13.22	13.89	12.98	671595
1779403200	13.16	1.02	8.40	12.02	13.195	11.84	1053633
1779316800	12.14	1.08	9.76	11.03	12.14	10.7	1122916
1779230400	11.06	0.09	0.82	10.78	11.275	10.6	511611
1779144000	10.97	-0.1	-0.90	10.83	11.22	10.62	603350
1778884800	11.07	-0.08	-0.72	10.99	11.2316	10.92	485882
1778798400	11.15	0.12	1.09	11.24	11.37	11.04	574692
1778712000	11.03	-0.33	-2.90	11.14	11.27	10.7	662146
1778625600	11.36	-0.7	-5.80	11.79	11.8	11.15	637826
1778539200	12.06	-1.44	-10.67	13.46	13.46	11.94	813032
1778280000	13.5	0.23	1.73	13.26	13.6	12.92	444462
1778193600	13.27	-0.22	-1.63	13.32	13.71	12.99	702840
1778107200	13.49	-0.03	-0.22	13.76	14.2	13.46	657232
1778020800	13.52	0.83	6.54	12.81	13.6	12.81	680015
1777934400	12.69	-0.74	-5.51	13.33	13.38	12.2	837514
1777675200	13.43	0.33	2.52	13.2	13.48	12.97	535724
1777588800	13.1	-0.06	-0.46	12.97	13.3	12.77	629452
1777502400	13.16	-0.27	-2.01	13.33	13.44	12.93	443405
1777416000	13.43	0.01	0.07	13.46	13.675	13.1	363517
1777329600	13.42	-0.12	-0.89	13.48	13.555	13.16	440079
1777070400	13.54	-0.18	-1.31	13.75	13.75	13.27	454240
1776984000	13.72	-0.47	-3.31	14.19	14.25	13.555	555519
1776897600	14.19	0.35	2.53	13.93	14.25	13.65	645479
1776811200	13.84	-0.29	-2.05	14.16	14.58	13.77	537989
1776724800	14.13	0.42	3.06	13.65	14.2199	13.65	515912
1776465600	13.71	0.9	7.03	13.2	14.08	13.2	681732
1776379200	12.81	-0.13	-1.00	12.94	13.2	12.725	654411
1776292800	12.94	0.07	0.54	12.88	12.98	12.685	311643
1776206400	12.87	-0.02	-0.16	12.9	13.13	12.76	477096
1776120000	12.89	0.37	2.96	12.51	13.17	12.51	743727
1775860800	12.52	0.01	0.08	12.475	12.8178	12.22	678948
1775774400	12.51	1.56	14.25	10.74	12.55	10.67	949457
1775688000	10.95	0.1	0.92	11.44	11.65	10.89	586238
1775601600	10.85	-0.25	-2.25	11.03	11.1	10.59	554315
1775515200	11.1	0.36	3.35	10.77	11.13	10.765	527895
1775169600	10.74	-0.32	-2.89	10.72	10.97	10.33	395737
1775083200	11.06	0.52	4.93	10.55	11.19	10.51	664787
1774996800	10.54	0.17	1.64	10.6	10.74	10.15	459877
1774910400	10.37	-0.07	-0.67	10.68	10.715	10.32	649566
1774651200	10.44	-0.47	-4.31	10.83	10.83	10.3403	647879
1774564800	10.91	-0.1	-0.91	10.79	11.03	10.66	640751
1774478400	11.01	-0.44	-3.84	11.58	11.73	10.82	542111
1774392000	11.45	-0.07	-0.61	11.36	11.57	11.2101	683729
1774305600	11.52	0.79	7.36	11.1	11.92	10.97	1064802
1774046400	10.73	0.18	1.71	10.52	11.3854	10.5	2142463
1773960000	10.55	1.69	19.07	11.17	11.17	9.51	1638502
1773873600	8.86	-0.39	-4.22	9.09	9.25	8.8	872148
1773787200	9.25	-0.09	-0.96	9.14	9.43	9.1199999	617533
1773700800	9.34	0.05	0.54	9.41	9.42	9.09	698585
1773441600	9.2899999	-0.12	-1.28	9.45	9.475	9.1199999	690114
1773355200	9.41	-0.42	-4.27	9.65	9.68	9.36	889818
1773268800	9.83	-0.26	-2.58	10.1	10.125	9.705	564723
1773182400	10.09	0	0.00	9.96	10.51	9.93	666285
1773096000	10.09	-0.51	-4.81	10.1	10.149	9.32	851155