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	-3.5125	-4.63818830054	75.73	76.65	66.22	3244238	69.39683344	CS
4	-16.7825	-18.856741573	89	92.315	66.22	3050818	80.45303344	CS
12	-20.7025	-22.2799182092	92.92	98.79	66.22	3143326	82.05136489	CS
26	1.1175	1.57172995781	71.1	98.79	58.25	3275212	78.54902219	CS
52	-17.7825	-19.7583333333	90	98.79	43.41	3825742	70.23972945	CS
156	31.4375	77.0904855321	40.78	172.4299	29.05	3097648	79.14573271	CS
260	30.2175	71.9464285714	42	172.4299	29.05	3081420	78.59075941	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	72.18	3.98	5.84	68.2	72.3598	68.06	2699339
1783636800	68.2	0.61	0.90	66.95	69.4099	66.61	2352018
1783550400	67.59	-2.15	-3.08	69.24	69.25	66.22	4080743
1783464000	69.74	-2.17	-3.02	71.48	72.55	68.77	2884075
1783377600	71.91	-4.97	-6.46	75.73	76.65	71.61	3660115
1783032000	76.88	-2.9	-3.63	79.66	79.755	75.74	2311254
1782945600	79.78	1.3	1.66	78.54	79.93	76.3301	2524020
1782859200	78.48	-3.39	-4.14	82.5	82.86	78.1725	2088675
1782772800	81.87	-1.53	-1.83	84.5	84.74	80.8	3600140
1782513600	83.4	0.1	0.12	81.21	85.73	80.8017	2164305
1782427200	83.3	1.06	1.29	83.02	85.01	82.9	3054658
1782340800	82.24	4.67	6.02	77.56	82.3	76.78	2443530
1782254400	77.57	-3.31	-4.09	80.58	81.295	77.5	4384533
1782168000	80.88	-8.3	-9.31	88.7	88.7	80.85	2684957
1781822400	89.18	1.13	1.28	89.37	90.62	88	3160032
1781736000	88.05	0.75	0.86	87.225	90.5	86.01	2654305
1781649600	87.3	-2.22	-2.48	88.3	89.89	86.99	2916109
1781563200	89.52	-1.47	-1.62	90.17	91.6299	88.05	4751718
1781304000	90.99	2.74	3.10	89	92.315	88.96	3199530
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