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	2.5097	13.2298365841	18.97	21.4797	18.9244	10402127	20.16564471	CS
4	1.1297	5.55135135135	20.35	21.4797	17.4	12374216	19.12745337	CS
12	-3.9903	-15.6666666667	25.47	29.25	17.4	9481497	21.54241089	CS
26	-10.5203	-32.8759375	32	34.85	17.4	8894618	24.52707544	CS
52	-19.6703	-47.8014580802	41.15	43.5	17.4	8061807	29.86457535	CS
156	-16.5303	-43.4893449092	38.01	48.62	14.685	7796678	27.44392293	CS
260	-59.4203	-73.4490729295	80.9	97.74	14.685	6410726	32.17288433	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
1783377600	21.29	0.44	2.11	20.94	21.585	20.69	8890884
1783032000	20.85	0.25	1.21	20.69	21.155	20.39	10492724
1782945600	20.6	0.95	4.83	19.96	20.915	19.95	11817678
1782859200	19.65	0.23	1.18	19.12	19.725	18.96	9024823
1782772800	19.42	0.87	4.69	18.97	19.6491	18.9244	10273284
1782513600	18.55	0.41	2.26	18.22	18.85	18.17	13220294
1782427200	18.14	-0.87	-4.58	18.72	18.91	18.05	15053291
1782340800	19.01	1.16	6.50	17.97	19.1	17.828	14309951
1782254400	17.85	0.34	1.94	17.74	18.405	17.58	12774791
1782168000	17.51	-0.7	-3.84	17.881	18.03	17.4	11380470
1781822400	18.21	0.44	2.48	17.91	18.3	17.64	12253033
1781736000	17.77	-1.1	-5.83	18.84	19.29	17.77	11587677
1781649600	18.87	-0.47	-2.43	19.35	19.5599	18.85	9157410
1781563200	19.34	0.03	0.16	19.65	19.98	19.06	9520885
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