Carrier Global Corporation【CARR】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	-0.15	-0.209702222844	71.53	72.89	69.34	5840853	70.96876918	CS
4	7.03	10.9246309246	64.35	72.89	62.32	7007420	67.5547897	CS
12	16.34	29.6875	55.04	72.89	53.77	6645219	64.05503896	CS
26	17.4	32.2341608003	53.98	72.89	50.24	6931332	61.24212359	CS
52	0.98	1.39204545455	70.4	81.09	50.24	6509887	61.17011146	CS
156	23.39	48.7393206918	47.99	83.32	45.68	5252307	61.94647949	CS
260	24.78	53.1759656652	46.6	83.32	33.1	4987322	55.58967784	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
1781822400	71.81	2.32	3.34	71.65	72.89	71.02	7954220
1781736000	69.49	-1.66	-2.33	71.11	72.35	69.34	5648007
1781649600	71.15	0.02	0.03	71.44	72.525	71.1	4347979
1781563200	71.13	1.22	1.75	71.53	72.65	71.1	5413207
1781304000	69.91	0.17	0.24	70.11	70.5	68.735	4415272
1781217600	69.74	1.77	2.60	68.71	70.16	67.5	6321754
1781131200	67.97	-3.27	-4.59	71.4	71.595	67.815	7555599
1781044800	71.24	3.89	5.78	68.06	71.27	67.92	10221048
1780958400	67.35	0.19	0.28	67.2	68.32	66.56	5451954
1780699200	67.16	-1.38	-2.01	67.66	67.66	66.43	6388289
1780612800	68.54	0.96	1.42	67.86	68.78	67.62	5506607
1780526400	67.58	1.16	1.75	66.099999	68.84	65.62	6225359
1780440000	66.42	1.31	2.01	66.87	69.83	66.31	8156314
1780353600	65.11	1.24	1.94	63.37	65.319999	62.67	8101889
1780094400	63.87	0.06	0.09	63.51	65.29	63.055	10392845
1780008000	63.81	-0.7	-1.09	63.51	64.43	62.32	11960154
1779921600	64.51	-0.38	-0.59	65.41	66.15	64.37	6326162
1779835200	64.89	1.75	2.77	64.349999	65.15	63.71	5746892
1779489600	63.14	0.96	1.54	62.6	63.95	61.915	4926007
1779403200	62.18	-1.41	-2.22	61.65	63.355	61.12	11117731
1779316800	63.59	2.15	3.50	61.84	63.89	61.235	5358579
1779230400	61.44	-3.07	-4.76	63.73	63.98	61.38	7207116
1779144000	64.51	-0.16	-0.25	64.56	64.849999	63.46	5482273
1778884800	64.67	-2.06	-3.09	65.78	66.099999	64.4	4099726
1778798400	66.73	1.16	1.77	66.03	67.065	65.349999	3823319
1778712000	65.569999	0.01	0.02	65.849999	66.2	65	3660726
1778625600	65.56	-0.32	-0.49	65.489999	65.989999	64.739999	3907489
1778539200	65.879999	-0.95	-1.42	66.87	67	65.64	5310530
1778280000	66.83	-0.39	-0.58	67.6	68.39	66.5	5032404
1778193600	67.22	-0.68	-1.00	68.75	68.75	66.45	7627616
1778107200	67.9	3.72	5.80	66.11	68.48	65.849999	7659247
1778020800	64.18	-1.71	-2.60	66.22	66.62	64.08	6926320
1777934400	65.89	-1.73	-2.56	67.17	67.62	65.125	4929500
1777675200	67.62	0.45	0.67	67.2	68.495	66.51	7345803
1777588800	67.17	5.43	8.79	64.209999	69.04	63.67	15775199
1777502400	61.74	-0.26	-0.42	63.03	63.76	61	8940662
1777416000	62	0.09	0.15	61.65	62.295	61.03	6537120
1777329600	61.91	0.94	1.54	61.53	62.9	61.4401	6271550
1777070400	60.97	-0.57	-0.93	61.73	62.21	60.5	5582670
1776984000	61.54	0.89	1.47	61.28	62.53	60.73	5574384
1776897600	60.65	-1.06	-1.72	62.34	62.54	60.38	4346660
1776811200	61.71	0.06	0.10	61.78	63.07	61.4	5105740
1776724800	61.65	0.33	0.54	61.18	62.2099	60.89	5076388
1776465600	61.32	1.61	2.70	60.31	62.965	60.19	6461576
1776379200	59.71	1.16	1.98	58.75	60.72	57.85	8885729
1776292800	58.55	-6.11	-9.45	64.36	64.39	57.7	16950691
1776206400	64.66	0.34	0.53	64.29	64.989999	63.36	4610800
1776120000	64.319999	0.98	1.55	63.29	64.43	62.88	6643518
1775860800	63.34	1.88	3.06	62.09	63.99	61.75	7484993
1775774400	61.46	3.17	5.44	58.09	61.76	58.09	6058149
1775688000	58.29	2.85	5.14	58	58.88	57.92	5928286
1775601600	55.44	-0.15	-0.27	55.15	55.55	54.65	5242055
1775515200	55.59	-0.12	-0.22	55.34	55.915	55.065	4117461
1775169600	55.71	-1.19	-2.09	55.93	57.035	55.29	4552307
1775083200	56.9	0.59	1.05	56.64	57.79	56.215	5784490
1774996800	56.31	1.95	3.59	55.69	56.73	55.06	6575998
1774910400	54.36	0.11	0.20	55.04	55.24	53.77	5721746
1774651200	54.25	-0.42	-0.77	54.88	55.49	54.03	6961210
1774564800	54.67	-4.58	-7.73	58.71	59.25	54.585	11989904
1774478400	59.25	0.67	1.14	59.45	59.8998	58.43	4271337
1774392000	58.58	0.28	0.48	57.47	59.25	56.935	6335747
1774305600	58.3	0.23	0.40	59.69	60.2	58.27	7339437