Chemours Company【CC】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	0.99	4.76419634264	20.78	23.33	20.77	1875660	21.94212804	CS
4	-0.47	-2.11330935252	22.24	23.932	19.73	2124274	21.70290857	CS
12	1.38	6.76802354095	20.39	28.67	19.73	2646956	23.25776582	CS
26	10.09	86.3869863014	11.68	28.67	11.6473	3045762	19.50296786	CS
52	11.28	107.530981888	10.49	28.67	10.14	3304379	16.22395941	CS
156	-11.37	-34.3089921545	33.14	39.05	9.13	2338240	18.56769213	CS
260	-12.08	-35.6868537666	33.85	44.947	9.13	1988095	22.50422009	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
1781822400	21.77	-0.25	-1.14	22.27	22.33	21.62	2477322
1781736000	22.02	0.35	1.62	21.93	23.125	21.6831	1968094
1781649600	21.67	-0.76	-3.39	22.51	23.33	21.33	2392102
1781563200	22.43	0.43	1.95	22.28	22.69	22	2229124
1781304000	22	0.48	2.23	21.68	22.35	21.55	1223913
1781217600	21.52	1.21	5.96	20.78	21.73	20.77	1565067
1781131200	20.31	0.09	0.45	20.06	20.695	20.02	1884702
1781044800	20.22	-0.64	-3.07	21.1	21.26	19.73	3847475
1780958400	20.86	0.36	1.76	21.05	21.05	20.35	1155517
1780699200	20.5	-1.17	-5.40	21.37	21.5	20.35	2185461
1780612800	21.67	-0.94	-4.16	22.1	22.26	21.34	2411156
1780526400	22.61	-0.64	-2.75	23.19	23.37	22.595	1509085
1780440000	23.25	0.93	4.17	22.61	23.932	22.58	1853127
1780353600	22.32	0.16	0.72	22.2	22.48	21.23	2355658
1780094400	22.16	-0.56	-2.46	22.56	22.895	21.8817	1922503
1780008000	22.72	0.22	0.98	22.24	23.09	22.15	2019260
1779921600	22.5	0.4	1.81	22.02	22.53	21.84	2304251
1779835200	22.1	0.73	3.42	21.54	22.13	21.37	2173681
1779489600	21.37	-0.07	-0.33	21.71	21.925	21.17	2042257
1779403200	21.44	-0.83	-3.73	22.24	22.31	20.42	3318778
1779316800	22.27	0.52	2.39	21.9	22.64	21.9	1703150
1779230400	21.75	-1.19	-5.19	22.74	22.75	21.61	4166167
1779144000	22.94	-0.19	-0.82	23.33	24.05	22.84	3349725
1778884800	23.13	-1.73	-6.96	24.11	24.29	23.11	2377822
1778798400	24.86	-0.32	-1.27	25.05	25.69	24.62	2156910
1778712000	25.18	0.51	2.07	24.77	25.62	24.275	3908517
1778625600	24.67	-0.59	-2.34	24.97	25.408	24.18	3251931
1778539200	25.26	2.22	9.64	23.48	25.38	23.48	3476542
1778280000	23.04	0.63	2.81	22.73	23.33	22.195	2882802
1778193600	22.41	-1.26	-5.32	23.31	24.11	22.17	4771793
1778107200	23.67	-4.27	-15.28	25.185	25.2	23.05	7066575
1778020800	27.94	0.72	2.65	27.63	28.67	27.24	6031664
1777934400	27.22	-0.51	-1.84	27.94	28.01	26.4	3613076
1777675200	27.73	0.78	2.89	27	27.76	26.88	2470525
1777588800	26.95	0.61	2.32	26.36	27.52	26.3	2198866
1777502400	26.34	0.64	2.49	25.98	26.82	25.61	2014052
1777416000	25.7	-0.78	-2.95	26.58	26.59	25.49	2041160
1777329600	26.48	-0.13	-0.49	26.62	26.98	25.96	2215921
1777070400	26.61	2.42	10.00	24.4	26.65	24.1	4351924
1776984000	24.19	0.15	0.62	23.9	24.28	23.51	2381054
1776897600	24.04	0.32	1.35	24	24.4	23.64	1633055
1776811200	23.72	0.4	1.72	23.49	23.91	23.01	1969608
1776724800	23.32	0.14	0.60	23.19	23.54	22.96	2257002
1776465600	23.18	-0.69	-2.89	23.07	23.565	22.7	1964415
1776379200	23.87	0.84	3.65	23.09	24.13	22.95	2171141
1776292800	23.03	0.14	0.61	22.84	23.06	22.27	1698710
1776206400	22.89	-0.16	-0.69	22.9	23.16	22.37	1503092
1776120000	23.05	0.34	1.50	22.9	23.2	22.45	1900529
1775860800	22.71	0.87	3.98	22.11	22.99	22.06	2674531
1775774400	21.84	0.41	1.91	21.335	22.36	21.18	3113132
1775688000	21.43	-0.91	-4.07	22.49	22.57	20.51	4073100
1775601600	22.34	0.64	2.95	21.58	22.42	21.35	2271523
1775515200	21.7	0.15	0.70	21.77	22.25	21.29	1708607
1775169600	21.55	0.03	0.14	21.29	21.88	21.19	2131654
1775083200	21.52	-0.51	-2.32	22.25	22.355	20.76	3231207
1774996800	22.03	0.83	3.92	21.45	22.43	21.4	3202202
1774910400	21.2	-0.4	-1.85	22	22.33	21.04	2686950
1774651200	21.6	0.02	0.09	21.45	21.89	21.16	2517799
1774564800	21.58	0.81	3.90	20.39	21.69	20.26	4023817
1774478400	20.77	0.4	1.96	20.57	20.96	20.32	2420142
1774392000	20.37	1.87	10.11	18.32	20.475	18.32	3404753
1774305600	18.5	0.8	4.52	17.92	19.06	17.92	3144332