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	-1.56	-4.94140006335	31.57	31.93	29.095	300920	30.21348305	CS
4	0.01	0.0333333333333	30	32.9403	25.73	415367	30.06551663	CS
12	-2.29	-7.08978328173	32.3	34.395	25.73	414841	30.76428996	CS
26	-13.62	-31.2170524868	43.63	48.7599	25.73	328928	35.08661416	CS
52	-4.15	-12.1487119438	34.16	48.7599	25.73	318998	35.27600918	CS
156	8.06	36.7198177677	21.95	48.7599	19.13	250332	33.99962596	CS
260	15.01	100.066666667	15	48.7599	14.16	211629	31.41433419	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
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
1775169600	32.509999	0.34	1.06	31.02	32.7	30.86	449662
1775083200	32.17	1.49	4.86	31.22	32.24	31.055	455498
1774996800	30.68	1.29	4.39	29.93	30.8385	29.58	350152
1774910400	29.39	-0.57	-1.90	30.42	30.565	29.19	413356
1774651200	29.96	-0.69	-2.25	30.41	30.73	29.885	339936
1774564800	30.65	-1.57	-4.87	31.77	31.89	30.63	277877
1774478400	32.22	0.34	1.07	32.159999	32.86	31.81	478354
1774392000	31.88	0.27	0.85	31.07	32.04	31.0201	349807
1774305600	31.61	0.04	0.13	32.09	32.54	31.55	462417
1774046400	31.57	-0.51	-1.59	32	32.25	31	639082
1773960000	32.08	-0.14	-0.43	32	32.84	31.3	325696
1773873600	32.22	-0.76	-2.30	32.689999	33.229999	32.09	334611
1773787200	32.979999	0.12	0.37	32.99	33.59	32.74	349150
1773700800	32.86	1.21	3.82	32.259999	33.5	31.95	773015
1773441600	31.65	-0.3	-0.94	32.299999	32.909399	31.2692	643388
1773355200	31.95	-3.26	-9.26	34.42	35.11	31.72	984881
1773268800	35.21	-5.48	-13.47	37.5	37.98	34.16	1350923
1773182400	40.69	-3.31	-7.52	44.01	45.25	40.63	691265
1773096000	44	0.49	1.13	44.2	45.22	43.1	700385