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	-3.3	-8.24175824176	40.04	40.77	36.74	924492	39.16271799	CS
4	-7.59	-17.1215880893	44.33	44.33	36.74	824566	39.91253631	CS
12	-13.48	-26.8418956591	50.22	54.97	36.74	969083	45.12412158	CS
26	-16.91	-31.5191053122	53.65	61.905	36.74	1007887	49.25289841	CS
52	-10.65	-22.4730955898	47.39	71.22	36.74	833900	52.51440983	CS
156	-13.22	-26.4611689351	49.96	71.22	26.75	765006	42.96101581	CS
260	-9.35	-20.2863961814	46.09	80.9465	26.75	720044	46.94156865	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
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	852442
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
1774651200	50.28	-0.74	-1.45	50.48	51.225	49.78	958376
1774564800	51.02	-1.74	-3.30	52.75	52.75	51	673761
1774478400	52.76	-0.56	-1.05	54.12	54.97	52.7	835594
1774392000	53.32	0.78	1.48	52.14	54.23	51.64	655220
1774305600	52.54	2.23	4.43	51.49	53.02	51.145	742756
1774046400	50.31	-0.32	-0.63	50.54	50.9299	49.78	1865148
1773960000	50.63	-0.37	-0.73	49.81	51.17	49.81	848714
1773873600	51	-0.45	-0.87	51.76	51.9	50.48	1104788
1773787200	51.45	0.4	0.78	50.59	51.56	50.3	744461
1773700800	51.05	0.48	0.95	50.98	51.22	49.78	1166480
1773441600	50.57	0.8	1.61	50.22	51.5	50.2	437845
1773355200	49.77	-1.22	-2.39	50.18	51.045	49.71	836797
1773268800	50.99	-0.03	-0.06	50.67	51.22	50.28	584623
1773182400	51.02	0.07	0.14	50.94	51.16	50.09	753567
1773096000	50.95	0.48	0.95	49.8	51.17	49.31	564710
1772840400	50.47	-1.61	-3.09	50.98	51.71	50.16	721324