Cadre Holdings Inc【CDRE】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	0.67	2.32881473757	28.77	29.77	27.29	494578	28.09044396	CS
4	-0.23	-0.77519379845	29.67	31.495	26.87	478891	28.6643884	CS
12	-3.23	-9.88674625038	32.67	34.395	25.73	429437	29.659439	CS
26	-11.46	-28.0195599022	40.9	48.7599	25.73	369770	33.25487158	CS
52	-2.57	-8.02874101843	32.01	48.7599	25.73	331452	34.68223762	CS
156	7.6	34.7985347985	21.84	48.7599	21.42	258411	33.96437953	CS
260	14.44	96.2666666667	15	48.7599	14.16	215910	31.31639881	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
1783032000	29.44	0.83	2.90	28.91	29.74	28.9	289640
1782945600	28.61	0.1	0.35	28.86	29.28	28.375	267262
1782859200	28.51	1.15	4.20	27.47	28.58	27.29	349160
1782772800	27.36	-0.66	-2.36	27.92	28.41	27.36	329789
1782513600	28.02	-0.14	-0.50	27.95	28.785	27.93	1076052
1782427200	28.16	-0.59	-2.05	28.77	29.77	27.84	450629
1782340800	28.75	1.22	4.43	27.5	28.75	27.45	420982
1782254400	27.53	-0.03	-0.11	27.39	28.39	27.31	395174
1782168000	27.56	-0.69	-2.44	27.95	28.09	27.18	412356
1781822400	28.25	0.08	0.28	28.55	28.575	27.5	1450543
1781736000	28.17	-0.58	-2.02	28.9	29.5	28.08	795154
1781649600	28.75	-0.34	-1.17	28.74	29.09	26.87	746328
1781563200	29.09	-1.36	-4.47	31	31.26	29.07	455590
1781304000	30.45	-0.51	-1.65	30.91	31.495	30.34	303188
1781217600	30.96	1.42	4.81	29.68	31.07	29.0001	238045
1781131200	29.54	-0.65	-2.15	30	30.69	29.41	256110
1781044800	30.19	0.02	0.07	30.23	31.33	29.355	349055
1780958400	30.17	0.16	0.53	30.21	30.88	29.9601	187157
1780699200	30.01	-0.23	-0.76	29.82	31.27	29.65	322525
1780612800	30.24	1.05	3.60	29.67	30.48	29.64	293828
1780526400	29.19	-1.01	-3.34	30.3	30.44	29.095	393559
1780440000	30.2	-0.42	-1.37	30.27	30.77	29.9249	246510
1780353600	30.62	-0.52	-1.67	30.7	31.24	30.01	250834
1780094400	31.14	-0.81	-2.54	31.57	31.93	30.99	319870
1780008000	31.95	1.25	4.07	30.79	32.9403	30.42	329977
1779921600	30.7	-0.37	-1.19	31.27	31.62	30.58	253491
1779835200	31.07	0.76	2.51	30.9	32.15	30.81	248935
1779489600	30.31	0.47	1.58	30.1	30.56	28.9174	190066
1779403200	29.84	0.72	2.47	28.81	29.91	28.38	229055
1779316800	29.12	-0.47	-1.59	29.63	30.21	28.8	363658
1779230400	29.59	0.32	1.09	29.09	29.59	28.64	271998
1779144000	29.27	-0.51	-1.71	29.65	30.02	29.17	304790
1778884800	29.78	-0.71	-2.33	29.93	30.445	29.72	359924
1778798400	30.49	-0.79	-2.53	31.17	31.65	29.96	446211
1778712000	31.28	2.9	10.22	27.92	31.31	27.475	937472
1778625600	28.38	-2.98	-9.50	27.215	28.815	25.73	1520213
1778539200	31.36	1.51	5.06	29.38	31.605	29.38	664511
1778280000	29.85	-0.06	-0.20	30	30.33	29.1501	267075
1778193600	29.91	-0.93	-3.02	31.17	31.62	29.77	447539
1778107200	30.84	0.99	3.32	29.9	31.03	29.9	328864
1778020800	29.85	0.47	1.60	29.72	30.22	29.27	325346
1777934400	29.38	-0.47	-1.57	29.407	30.3257	28.95	291960
1777675200	29.85	0.2	0.67	29.7	30.15	29.04	442610
1777588800	29.65	2.27	8.29	27.62	29.845	27.41	475061
1777502400	27.38	-2.33	-7.84	29.55	30	27.32	439604
1777416000	29.71	0.3	1.02	29.44	29.94	29	433097
1777329600	29.41	-0.05	-0.17	29.49	29.8	29.19	286377
1777070400	29.46	0.38	1.31	29.12	29.815	28.82	454012
1776984000	29.08	-0.53	-1.79	29.56	29.655	28.83	389306
1776897600	29.61	0.16	0.54	29.87	30.04	29.18	364498
1776811200	29.45	-1.06	-3.47	30.35	31.24	29.34	434812
1776724800	30.51	-0.81	-2.59	31.09	31.755	30.26	389380
1776465600	31.32	0.89	2.92	31.39	32.14	31.04	698075
1776379200	30.43	-2.66	-8.04	33.08	33.68	30.09	557692
1776292800	33.09	-0.14	-0.42	33.14	33.549999	32.64	373753
1776206400	33.229999	0.24	0.73	33.259999	33.9461	33.1381	265598
1776120000	32.99	0.34	1.04	32.49	33.42	32.36	260192
1775860800	32.65	-0.75	-2.25	33.22	33.509999	32.6	197339
1775774400	33.4	0.53	1.61	32.67	34.395	32.6107	355158
1775688000	32.869999	1.69	5.42	33.1	33.56	32.72	563600
1775601600	31.18	-1.38	-4.24	32.28	32.49	30.76	265889
1775515200	32.56	0.05	0.15	32.02	32.95	31.96	487024