CAVA Group Inc【CAVA】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	19.06	26.6573426573	71.5	92.315	71.1988	2983319	79.7354628	CS
4	15.12	20.0424178155	75.44	92.315	69.33	3566466	78.50491559	CS
12	3.38	3.87703601744	87.18	98.79	69.33	3015211	82.81286617	CS
26	37.08	69.3343305909	53.48	98.79	51.5248	3379933	75.25010234	CS
52	14.56	19.1578947368	76	98.79	43.41	3943572	70.49588486	CS
156	48.56	115.619047619	42	172.4299	29.05	3081861	78.55824856	CS
260	48.56	115.619047619	42	172.4299	29.05	3081861	78.55824856	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
1781217600	88.25	6.69	8.20	81.85	88.495	79.8	3628431
1781131200	81.56	5.28	6.92	77.97	82.57	77.1476	3884061
1781044800	76.28	2.66	3.61	74	77.2	73.36	3479120
1780958400	73.62	1.02	1.40	73	75.315	72.33	2007368
1780699200	72.6	0.85	1.18	71.5	73.36	71.1988	1917615
1780612800	71.75	0.42	0.59	71.33	74.24	70.88	3102917
1780526400	71.33	-1.11	-1.53	71	71.65	69.33	2890898
1780440000	72.44	-2.23	-2.99	73.79	73.925	71.86	2098796
1780353600	74.67	-2.99	-3.85	77	77.89	73.58	2921638
1780094400	77.66	-0.54	-0.69	79.95	80.48	77.18	2933906
1780008000	78.2	-4	-4.87	81.25	82.02	77.13	3291379
1779921600	82.2	1.88	2.34	81.27	85.5585	81.27	2802230
1779835200	80.32	-0.1	-0.12	80.53	81.06	78.777	2364399
1779489600	80.42	-0.85	-1.05	82.5	84.2499	80.16	2143595
1779403200	81.27	0.74	0.92	79.61	81.99	76.06	3412070
1779316800	80.53	2.41	3.08	86.88	88.88	79.5	11325664
1779230400	78.12	-1.77	-2.22	79.46	79.71	76.875	7503509
1779144000	79.89	3.02	3.93	77.22	80.97	76.8801	4115496
1778884800	76.87	0.78	1.03	75.44	77.88	75.07	1939755
1778798400	76.09	3.79	5.24	72.51	77.26	72.5	2355094
1778712000	72.3	-4.88	-6.32	76.87	77.61	72.05	3152191
1778625600	77.18	-2.81	-3.51	79.45	79.64	76.51	3554458
1778539200	79.99	0.59	0.74	78.89	80.87	78.4939	3713823
1778280000	79.4	-5.07	-6.00	84.91	85.31	79.055	4021793
1778193600	84.47	-5.04	-5.63	86.53	86.53	81.9	4948602
1778107200	89.51	-0.83	-0.92	92.05	92.525	88	2084759
1778020800	90.34	1.15	1.29	89.6	90.64	89.1383	1369160
1777934400	89.19	-1.79	-1.97	91.6	93.02	89.075	1845854
1777675200	90.98	-2.43	-2.60	93.96	96.19	90.5	2651923
1777588800	93.41	2.3	2.52	92.52	94.5	91.2188	2423123
1777502400	91.11	0.07	0.08	90.47	93.49	90.42	1891105
1777416000	91.04	-3.19	-3.39	92.5	94.34	89.585	3064280
1777329600	94.23	-1.45	-1.52	94.75	95.68	92.42	1625670
1777070400	95.68	2.57	2.76	94.41	96.8	93.59	2452391
1776984000	93.11	-3.64	-3.76	95.3	96.57	92.84	3278551
1776897600	96.75	0.48	0.50	97.14	98.55	95.0901	2966934
1776811200	96.27	-1.12	-1.15	96.25	98.79	93.92	2483889
1776724800	97.39	2.61	2.75	95.89	97.85	94.51	3088160
1776465600	94.78	3.54	3.88	92.92	96.7	92.5	3520280
1776379200	91.24	2.8	3.17	88.97	91.56	88.2215	3177787
1776292800	88.44	0.26	0.29	88.59	90.25	87.5017	2010499
1776206400	88.18	3.97	4.71	84.5	88.56	84.5	2669200
1776120000	84.21	-0.73	-0.86	85	85.67	83.28	1803816
1775860800	84.94	-1.21	-1.40	87.14	87.8199	84.5183	2067785
1775774400	86.15	-0.06	-0.07	85.8	87.3199	84.55	1787733
1775688000	86.21	2.79	3.34	88.04	90.48	86.2	2724680
1775601600	83.42	1.29	1.57	82.65	83.84	80.5801	1744438
1775515200	82.13	2.5	3.14	78.52	82.59	78.25	1892464
1775169600	79.63	-0.51	-0.64	77.71	81.37	77.2	2592834
1775083200	80.14	-0.76	-0.94	82.26	83.44	79	2382721
1774996800	80.9	3.96	5.15	79.27	81.74	77.99	2693031
1774910400	76.94	1.52	2.02	75.28	79.0386	75	2717513
1774651200	75.42	-3.48	-4.41	77.72	78.015	72.63	3856864
1774564800	78.9	-1.39	-1.73	80.93	82.87	78.73	2871103
1774478400	80.29	-4.14	-4.90	86.41	87	79.1	4987600
1774392000	84.43	-2.64	-3.03	86.01	86.67	84.17	2698020
1774305600	87.07	2.8	3.32	86.3	90.68	86.3	2642705
1774046400	84.27	-3.37	-3.85	87.18	87.87	83.19	3251348
1773960000	87.64	-1.29	-1.45	87.25	89.71	84.17	3281939
1773873600	88.93	-1.59	-1.76	89.5	91.8342	88.84	3019730
1773787200	90.52	3.27	3.75	87.5	91.31	87.395	3809901
1773700800	87.25	5.25	6.40	82.38	87.76	82.25	3928007
1773441600	82	1.65	2.05	81.13	83.34	80.68	2318654
1773355200	80.35	-0.15	-0.19	80.19	82.07	79.01	2447166