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	-0.05	-0.070821529745	70.6	70.75	65.77	5551172	68.24446987	CS
4	0.44	0.627585223221	70.11	76.76	65.77	5575858	71.25394996	CS
12	10.24	16.9789421323	60.31	76.76	60.19	6365029	66.76600576	CS
26	14.39	25.6232193732	56.16	76.76	53.77	6978127	62.64961373	CS
52	-5.45	-7.17105263158	76	81.09	50.24	6590067	61.28087815	CS
156	21.015	42.4245482992	49.535	83.32	45.68	5263093	62.28029442	CS
260	22.05	45.4639175258	48.5	83.32	33.1	4995363	55.84348716	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
1783723200	69.34	1.53	2.26	68.24	70.399	67.82	5639651
1783636800	67.81	1.07	1.60	67.73	68.4295	67.33	4850052
1783550400	66.739999	-1.93	-2.81	67.6	68.6081	65.769999	6795913
1783464000	68.67	-1.43	-2.04	69.72	69.996	67.59	5077328
1783377600	70.1	0.03	0.04	70.6	70.75	69.15	5481394
1783032000	70.07	-2	-2.78	72.39	72.605	69.36	6157790
1782945600	72.07	-1.28	-1.75	73.015	73.76	71.36	3941609
1782859200	73.35	-0.08	-0.11	74.03	74.68	73.12	5605090
1782772800	73.43	-0.16	-0.22	73.24	74.11	72.73	4458242
1782513600	73.59	-2.41	-3.17	74.95	75.135	73.11	8195002
1782427200	76	1.94	2.62	74.95	76.76	74.66	5512669
1782340800	74.06	3.31	4.68	71.69	74.3979	71.6	5919175
1782254400	70.75	-1.1	-1.53	70.2	71.76	70.18	5622884
1782168000	71.85	0.04	0.06	72	72.41	71.24	4969609
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