Calix Inc【CALX】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	-2.11	-5.60127422352	37.67	38.08	34.86	1888953	36.05447081	CS
4	-3.91	-9.90625791741	39.47	40.77	34.86	1275788	37.41230233	CS
12	-10.8	-23.29594478	46.36	52.98	34.86	1063618	41.28750173	CS
26	-18.41	-34.1115434501	53.97	61.905	34.86	1074779	46.89312981	CS
52	-16.09	-31.1519845111	51.65	71.22	34.86	882567	51.24996475	CS
156	-13.65	-27.7382645804	49.21	71.22	26.75	780606	42.62690656	CS
260	-13.34	-27.2801635992	48.9	80.9465	26.75	731011	46.73028213	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
1782513600	35.57	0.37	1.05	35	35.675	34.86	2652383
1782427200	35.2	-1.34	-3.67	36.26	36.89	35.05	1832482
1782340800	36.54	0.18	0.50	36.74	37.76	36.27	1144107
1782254400	36.36	-1.11	-2.96	37.36	37.72	36.1	2798249
1782168000	37.47	-0.48	-1.26	37.67	38.08	37.02	1017542
1781822400	37.95	0.41	1.09	38.07	38.6	37.55	1595945
1781736000	37.54	-0.66	-1.73	38.03	38.455	37.46	676955
1781649600	38.2	-0.13	-0.34	38.41	38.605	37.705	664699
1781563200	38.33	-0.06	-0.16	38.97	39.265	38.23	647909
1781304000	38.39	-0.17	-0.44	38.9	39.19	38.215	603596
1781217600	38.56	-0.03	-0.08	38.84	39.01	37.95	720152
1781131200	38.59	-0.1	-0.26	38.68	40.155	37.83	1211322
1781044800	38.69	1.41	3.78	37.45	38.905	35.87	1718515
1780958400	37.28	0.01	0.03	37.43	38.25	37.07	1235353
1780699200	37.27	-1.07	-2.79	38.09	38.32	36.83	1924428
1780612800	38.34	-0.16	-0.42	38	38.39	37.55	1311233
1780526400	38.5	-0.99	-2.51	39.18	39.23	38.14	790239
1780440000	39.49	-0.66	-1.64	40.17	40.71	39.17	842412
1780353600	40.15	0.4	1.01	39.47	40.77	39.215	852071
1780094400	39.75	-0.28	-0.70	40.04	40.4096	39.05	826134
1780008000	40.03	-0.95	-2.32	40.87	41.1025	39.9	705074
1779921600	40.98	0.64	1.59	40.17	41.7799	39.73	770912
1779835200	40.34	1.11	2.83	38.99	40.39	38.17	699135
1779489600	39.23	0.81	2.11	38.88	39.92	38.51	632521
1779403200	38.42	0.05	0.13	38.06	39.08	37.57	925718
1779316800	38.37	-1.49	-3.74	40.05	40.3	38.24	1100468
1779230400	39.86	-0.36	-0.90	40.02	40.26	39.65	991187
1779144000	40.22	0.41	1.03	39.4	40.55	39.4	834515
1778884800	39.81	-0.45	-1.12	39.81	40.37	39.3204	823476
1778798400	40.26	-0.14	-0.35	41.01	41.44	40.02	648753
1778712000	40.4	-1.31	-3.14	41.8	41.92	40.285	1117836
1778625600	41.71	-1.02	-2.39	42.69	43.0351	41.43	441672
1778539200	42.73	-0.51	-1.18	43.72	43.9799	42.51	811993
1778280000	43.24	-0.28	-0.64	44.33	44.33	42.93	541031
1778193600	43.52	-0.82	-1.85	44.75	45.275	43.125	713425
1778107200	44.34	-1.48	-3.23	45.75	45.75	43.735	675738
1778020800	45.82	2.38	5.48	43.92	46.03	43.92	896476
1777934400	43.44	-0.09	-0.21	43.5	43.81	42.63	639848
1777675200	43.53	-0.03	-0.07	43.88	44.3	43.11	850368
1777588800	43.56	1.88	4.51	42.14	43.69	41.36	836320
1777502400	41.68	-0.35	-0.83	41.53	42.11	41.24	854373
1777416000	42.03	-0.59	-1.38	42.76	43.385	40.75	1239745
1777329600	42.62	-0.76	-1.75	43.17	43.91	42.39	1325228
1777070400	43.38	0.69	1.62	42.55	43.51	42.05	1692386
1776984000	42.69	0.04	0.09	42.33	44.65	41.78	1970583
1776897600	42.65	-6.93	-13.98	44.6	44.72	40.95	4357197
1776811200	49.58	-1.97	-3.82	51.74	52.34	48.37	1927478
1776724800	51.55	1.4	2.79	50.08	52.98	50.08	1378554
1776465600	50.15	0.37	0.74	50.55	51.88	50.14	865863
1776379200	49.78	0.66	1.34	49.07	49.83	49.05	448746
1776292800	49.12	0.33	0.68	48.73	49.195	48.055	617494
1776206400	48.79	0.08	0.16	48.93	49.21	47.8298	367180
1776120000	48.71	0.98	2.05	47.6	48.92	47.54	574537
1775860800	47.73	-1.71	-3.46	49.57	49.57	47.185	665650
1775774400	49.44	-0.4	-0.80	49.66	50.29	48.69	567742
1775688000	49.84	1.06	2.17	50.61	50.85	49.58	821428
1775601600	48.78	0.52	1.08	47.97	49.35	47.52	629927
1775515200	48.26	1.92	4.14	46.36	48.31	46.36	663186
1775169600	46.34	-0.53	-1.13	45.48	46.57	44.04	1462915
1775083200	46.87	-2.12	-4.33	49.53	50.395	46.85	1733321
1774996800	48.99	-0.41	-0.83	50.03	50.43	48.05566	878319
1774910400	49.4	-0.88	-1.75	50.94	50.94	48.51	852903