Chewy Inc【CHWY】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	-1.83	-8.66067203029	21.13	21.38	18.375	13395068	19.8869867	CS
4	-2.3	-10.6481481481	21.6	22.81	18.375	10247528	20.57749184	CS
12	-4.94	-20.3795379538	24.24	29.25	18.375	9080783	23.55763206	CS
26	-14.68	-43.2018834609	33.98	34.85	18.375	8401943	26.27586642	CS
52	-21.5	-52.6960784314	40.8	43.84	18.375	7972839	31.68940784	CS
156	-17.97	-48.2157231017	37.27	48.62	14.685	7625745	27.78755567	CS
260	-54.9	-73.9892183288	74.2	97.74	14.685	6322504	32.78721345	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
1781304000	19.31	0.54	2.88	18.825	19.415	18.2199	11473091
1781217600	18.77	-1.21	-6.06	19.11	19.32	18.375	15007198
1781131200	19.98	-0.42	-2.06	20.11	21	19.08	21314808
1781044800	20.4	0.25	1.24	20.22	20.83	19.9301	13977631
1780958400	20.15	-0.49	-2.37	20.35	20.745	20.085	10096851
1780699200	20.64	-0.18	-0.86	21.13	21.38	20.19	6578852
1780612800	20.82	-0.22	-1.05	21.215	21.447	20.52	6080346
1780526400	21.04	-0.43	-2.00	21.35	21.57	20.95	7028125
1780440000	21.47	-0.81	-3.64	21.79	21.97	21.05	8458195
1780353600	22.28	-0.26	-1.15	22.61	22.74	22.005	7872659
1780094400	22.54	1.16	5.43	21.52	22.81	21.35	10158669
1780008000	21.38	0.19	0.90	21.24	21.54	20.97	6229382
1779921600	21.19	-0.06	-0.28	21.23	21.555	20.9501	8647842
1779835200	21.25	0.52	2.51	20.65	21.75	20.595	10741771
1779489600	20.73	0.8	4.01	19.97	20.79	19.9	6880782
1779403200	19.93	-0.24	-1.19	19.65	20.24	19.51	9353681
1779316800	20.17	0.51	2.59	19.71	20.505	19.3	13685961
1779230400	19.66	-1.97	-9.11	21.52	21.68	19.465	19167865
1779144000	21.63	0.35	1.64	21.23	21.84	21.03	5297180
1778884800	21.28	-0.2	-0.93	21.6	21.67	21.165	8125243
1778798400	21.48	-0.17	-0.79	21.72	21.72	21.17	7673443
1778712000	21.65	-1.25	-5.46	22.76	22.76	21.4	9943798
1778625600	22.9	0.41	1.82	22.91	23.35	22.755	8979331
1778539200	22.49	-0.48	-2.09	22.8	23.24	22.45	12136901
1778280000	22.97	-0.7	-2.96	23.69	23.705	22.47	13915733
1778193600	23.67	-0.92	-3.74	24.9	25.32	23.195	11742017
1778107200	24.59	0.05	0.20	24.88	24.92	24.16	4769835
1778020800	24.54	-0.02	-0.08	24.65	24.82	24.28	5542082
1777934400	24.56	-0.98	-3.84	25.6	25.98	24.53	7369564
1777675200	25.54	0.12	0.47	25.5	26.06	25.19	5874581
1777588800	25.42	-0.54	-2.08	25.85	25.85	24.895	8089152
1777502400	25.96	0.37	1.45	25.31	26.17	24.95	6306046
1777416000	25.59	0.37	1.47	25.58	25.92	25.245	6466799
1777329600	25.22	-0.8	-3.07	25.71	26.48	25.1772	7505130
1777070400	26.02	0.37	1.44	25.64	26.415	25.17	5804558
1776984000	25.65	-1.39	-5.14	26.765	26.765	25.3	7239228
1776897600	27.04	-0.7	-2.52	27.9	28.1	26.515	6251690
1776811200	27.74	-1.12	-3.88	29.16	29.25	27.54	7787530
1776724800	28.86	1.34	4.87	27.59	28.955	27.475	8926428
1776465600	27.52	0.55	2.04	27.5	27.75	27.22	5713445
1776379200	26.97	-0.2	-0.74	27.45	27.7	26.55	5768786
1776292800	27.17	1.28	4.94	26.47	27.24	26.3833	8421485
1776206400	25.89	0.53	2.09	25.45	26.48	25.44	4971600
1776120000	25.36	0.15	0.60	25.47	25.64	24.75	6203749
1775860800	25.21	-0.79	-3.04	26.03	26.6989	25.1	7352784
1775774400	26	-0.46	-1.74	26.46	26.82	25.945	7949932
1775688000	26.46	0.24	0.92	27.125	27.21	26.31	10119454
1775601600	26.22	-0.32	-1.21	26.39	26.76	25.92	8096027
1775515200	26.54	-0.33	-1.23	26.62	26.94	26.23	7583323
1775169600	26.87	0.25	0.94	26.37	27.53	26.1945	5670246
1775083200	26.62	-0.38	-1.41	26.94	27.36	26.6	6252722
1774996800	27	1.12	4.33	26.65	27.065	26.31	8278589
1774910400	25.88	-0.24	-0.92	26.7	27.02	25.54	9816207
1774651200	26.12	-0.89	-3.30	26.74	26.785	25.655	9167999
1774564800	27.01	0.44	1.66	26.68	27.4	26.43	11626298
1774478400	26.57	3.12	13.30	26.04	27.4	25	24647718
1774392000	23.45	-0.14	-0.59	23.495	23.58	22.74	12654045
1774305600	23.59	0.22	0.94	23.6	24.02	23.26	8052950
1774046400	23.37	-0.91	-3.75	24.24	24.325	23.165	11226968
1773960000	24.28	-0.05	-0.21	24.05	24.65	24.02	5913764
1773873600	24.33	-0.89	-3.53	25.1	25.31	24.33	6290974
1773787200	25.22	0.1	0.40	25.4	25.64	25.085	4594984
1773700800	25.12	-0.35	-1.37	25.36	25.61	24.9101	5412750