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	-0.105	-0.327920049969	32.02	35.3975	31.86	9294648	33.39949185	CS
4	-4.355	-12.0071684588	36.27	37.8	31.02	6472277	33.65889307	CS
12	-2.955	-8.47433323774	34.87	40.0893	31.02	5297992	35.59499437	CS
26	2.015	6.73913043478	29.9	40.0893	26.28	5455620	33.15254571	CS
52	16.155	102.506345178	15.76	40.0893	14.685	7493181	26.7940104	CS
156	-14.705	-31.5422565423	46.62	52.88	14.685	6408804	28.08645637	CS
260	-6.065	-15.9689310163	37.98	120	14.685	5428050	38.94598679	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743201600	32.17	-0.52	-1.59	32.47	32.85	31.82	4600734
1743115200	32.689999	-0.56	-1.68	32.6	33.84	32.159999	7631984
1743028800	33.25	-0.36	-1.07	33.99	35.3975	32.5	18225562
1742942400	33.61	-0.41	-1.21	34.29	34.29	33.29	9216962
1742856000	34.02	0.16	0.47	34.45	34.82	33.8	5937180
1742596800	33.86	1.54	4.76	32.02	33.97	31.86	5461552
1742510400	32.32	0.07	0.22	32.369999	33.34	32.18	4269965
1742424000	32.25	0.26	0.81	31.91	32.65	31.41	3848791
1742337600	31.99	-1.05	-3.18	32.75	32.83	31.02	4686245
1742251200	33.04	-0.25	-0.75	33.479999	33.7	32.72	4793538
1741992000	33.29	0.94	2.91	32.89	33.94	32.85	5499141
1741905600	32.35	-0.91	-2.74	33.24	33.299999	31.71	4312595
1741819200	33.259999	0.06	0.18	34.27	34.7	32.799999	4331882
1741732800	33.2	1.37	4.30	31.6	33.284999	31.42	5976262
1741646400	31.83	-1.49	-4.47	32.68	32.74	31.3	7341279
1741390800	33.32	-1.77	-5.04	34.89	35.75	32.65	8010228
1741304400	35.09	-1.79	-4.85	35.6	36.79	34.635	5967681
1741218000	36.88	2.56	7.46	34.38	36.95	33.9823	7800962
1741131600	34.32	-1.58	-4.40	34.99	35.135	32.134999	8166520
1741045200	35.9	-1.36	-3.65	37.18	37.8	35.44	4037304
1740786000	37.26	1.13	3.13	36.27	37.46	36.13	3929897
1740699600	36.13	0.31	0.87	35.96	37.65	35.205	4386270
1740613200	35.82	1.27	3.68	34.99	36.08	34.5801	3461865
1740526800	34.55	0.09	0.26	34.34	35.11	33.5901	5258676
1740440400	34.46	-0.66	-1.88	35.32	35.4	33.61	5423100
1740181200	35.12	-1.81	-4.90	37.12	37.19	34.74	4884653
1740094800	36.93	-0.65	-1.73	37.47	38.21	36.72	3300974
1740008400	37.58	-0.48	-1.26	37.37	38.03	36.76	3436151
1739922000	38.06	0.38	1.01	37.89	39.09	37.49	5414028
1739576400	37.68	-0.29	-0.76	38.5	38.72	37.54	3034643
1739490000	37.97	0.42	1.12	38	38.05	37.34	3663048
1739403600	37.55	0.32	0.86	36.83	37.66	36.52	2844476
1739317200	37.23	-0.53	-1.40	37.6	38.24	36.9	2722090
1739230800	37.76	0.6	1.61	37.62	38.275	37.39	3233514
1738971600	37.16	-1.52	-3.93	37.93	38.88	37.06	4057806
1738885200	38.68	0.17	0.44	38.56	39.1	37.9	4504580
1738798800	38.51	-0.11	-0.28	38.25	38.53	37.55	3790245
1738712400	38.62	0.48	1.26	37.92	38.67	37.13	3957293
1738626000	38.14	-0.84	-2.15	37.75	38.87	37.2	5624260
1738366800	38.98	-0.82	-2.06	39.88	39.9564	38.935	3953171
1738280400	39.8	0.85	2.18	39.25	40.0893	39.235	3379714
1738194000	38.95	0.07	0.18	39.01	39.22	38.4	2708985
1738107600	38.88	-0.09	-0.23	39.2928	39.46	38.33	4019945
1738021200	38.97	-0.3	-0.76	38.15	39.62	37.985	3164534
1737762000	39.27	2.07	5.56	38.67	39.6024	38.4	5960392
1737675600	37.2	0	0.00	37.2	37.2	37.2	0
1737589200	37.2	0.02	0.05	37.4	37.7099	37.05	2433944
1737502800	37.18	0.17	0.46	37.35	37.38	35.84	5081248
1737157200	37.01	-0.26	-0.70	37.59	37.66	36.86	3594111
1737070800	37.27	-0.12	-0.32	37.11	37.59	36.55	4282275
1736984400	37.39	1.35	3.75	36.75	37.96	36.56	6001632
1736898000	36.04	0.16	0.45	36.555	37.03	35.74	4539233
1736811600	35.88	-0.44	-1.21	36.7	36.9316	35.73	6098633
1736552400	36.32	0.11	0.30	35.73	36.5394	35.55	5449449
1736379600	36.21	0.44	1.23	35.75	36.22	34.95	5886248
1736293200	35.77	-1.3	-3.51	36.78	36.85	35.26	9944720
1736206800	37.07	1.11	3.09	37.09	37.86	36.45	9244205
1735947600	35.96	2.09	6.17	34.87	36.1399	34.53	8501908
1735861200	33.87	0.38	1.13	33.75	33.959	33.009999	5441563
1735688400	33.49	-0.72	-2.10	34.22	34.45	33.46	2952121
1735602000	34.21	0.14	0.41	33.509999	34.44	33.3011	3490280