Cars com Inc【CARS】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	-0.23	-2.03180212014	11.32	11.69	10.66	572383	11.1215947	CS
4	1.47	15.2806652807	9.62	11.69	9.515	762855	10.53836831	CS
12	0.53	5.01893939394	10.56	12.54	9.01	820353	10.45241255	CS
26	-1.32	-10.6365834005	12.41	12.59	7.4	1116394	9.54768276	CS
52	-1.41	-11.28	12.5	13.97	7.4	975376	10.68483651	CS
156	-10.5	-48.633626679	21.59	22.84	7.4	684469	13.46564157	CS
260	-2.09	-15.8573596358	13.18	22.84	7.4	619074	13.86604653	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
1783723200	11.09	0.06	0.54	11.21	11.38	11.02	616361
1783636800	11.03	0.23	2.13	10.79	11.09	10.66	450110
1783550400	10.8	-0.42	-3.74	11.12	11.205	10.71	526578
1783464000	11.22	-0.18	-1.58	11.48	11.69	11.22	684513
1783377600	11.4	0.08	0.71	11.32	11.66	11.19	584351
1783032000	11.32	0.04	0.35	11.31	11.42	11.07	552115
1782945600	11.28	0.34	3.11	11.13	11.375	11.04	682284
1782859200	10.94	-0.2	-1.80	11.11	11.15	10.9	633191
1782772800	11.14	0.39	3.63	10.75	11.31	10.6	967362
1782513600	10.75	0.59	5.81	10.09	10.755	10.09	1317042
1782427200	10.16	-0.16	-1.55	10.25	10.34	10.06	971225
1782340800	10.32	0.48	4.88	9.94	10.36	9.91	586899
1782254400	9.84	-0.05	-0.51	9.93	10.09	9.81	687061
1782168000	9.89	-0.06	-0.60	9.8699999	10.11	9.74	860785
1781822400	9.95	0.13	1.32	9.77	10.11	9.595	1113307
1781736000	9.82	-0.31	-3.06	9.98	10.135	9.72	824881
1781649600	10.13	0.39	4.00	9.57	10.19	9.57	1014449
1781563200	9.74	0.26	2.74	9.6199999	9.75	9.515	659082
1781304000	9.48	-0.08	-0.84	9.53	9.6199999	9.4149999	772638
1781217600	9.56	-0.03	-0.31	9.5399999	9.65	9.42	577393
1781131200	9.59	-0.05	-0.52	9.52	9.84	9.3699999	673306
1781044800	9.64	0.34	3.66	9.28	9.68	9.28	831504
1780958400	9.3	0.09	0.98	9.1	9.385	9.01	651849
1780699200	9.21	-0.13	-1.39	9.32	9.51	9.065	681677
1780612800	9.34	0.16	1.74	9.3699999	9.53	9.2449999	630883
1780526400	9.18	-0.4	-4.18	9.45	9.47	9.02	919191
1780440000	9.58	-0.33	-3.33	9.92	9.965	9.43	670236
1780353600	9.91	-0.37	-3.60	10.13	10.28	9.67	801628
1780094400	10.28	0.1	0.98	10.31	10.47	10.23	827042
1780008000	10.18	0.12	1.19	10.1	10.24	9.91	1045134
1779921600	10.06	0.32	3.29	9.86	10.25	9.86	1171196
1779835200	9.74	0.09	0.93	9.65	9.82	9.56	1138262
1779489600	9.65	0.08	0.84	9.57	9.78	9.48	811082
1779403200	9.57	-0.17	-1.75	9.59	9.69	9.405	794840
1779316800	9.74	-0.05	-0.51	9.69	9.7998999	9.4116	1016431
1779230400	9.7899999	-0.24	-2.39	10.05	10.23	9.765	847345
1779144000	10.03	0.18	1.83	9.85	10.17	9.84	977483
1778884800	9.85	-0.48	-4.65	10.26	10.375	9.85	827703
1778798400	10.33	-0.07	-0.67	10.43	10.595	10.21	920205
1778712000	10.4	-0.15	-1.42	10.42	10.54	10.28	787150
1778625600	10.55	-0.38	-3.48	10.88	10.96	10.5	930351
1778539200	10.93	-0.75	-6.42	11.62	11.87	10.92	847982
1778280000	11.68	-0.65	-5.27	11.65	11.94	11.35	1098539
1778193600	12.33	1.14	10.19	12	12.54	11.4002	1839515
1778107200	11.19	0.03	0.27	11.28	11.31	11.115	1028034
1778020800	11.16	0.21	1.92	10.96	11.24	10.93	639428
1777934400	10.95	-0.12	-1.08	11.11	11.255	10.865	565571
1777675200	11.07	0.08	0.73	11.11	11.19	10.95	512900
1777588800	10.99	0.02	0.18	10.81	11.03	10.77	625596
1777502400	10.97	-0.18	-1.61	11.09	11.19	10.95	636112
1777416000	11.15	0.08	0.72	11.13	11.27	10.8	607428
1777329600	11.07	-0.08	-0.72	11.13	11.2899	10.94	845414
1777070400	11.15	0.37	3.43	10.82	11.18	10.77	1079864
1776984000	10.78	-0.23	-2.09	10.9	10.95	10.622	576081
1776897600	11.01	0.04	0.36	11.07	11.13	10.855	924191
1776811200	10.97	-0.07	-0.63	11.1	11.45	10.95	828532
1776724800	11.04	0.45	4.25	10.56	11.05	10.56	1065276
1776465600	10.59	0.35	3.42	10.43	10.795	10.36	913704
1776379200	10.24	0.06	0.59	10.23	10.42	10.18	1007697
1776292800	10.18	0.07	0.69	10.13	10.28	10.035	829621
1776206400	10.11	0.24	2.43	9.9	10.195	9.88	1045970
1776120000	9.8699999	0.12	1.23	9.69	9.8699999	9.52	867085