Cleveland Cliffs Inc【CLF】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	-0.4773	-3.3541813071	14.23	14.265	12.12	18139130	12.9902803	CS
4	3.1927	30.2339015152	10.56	15.06	10.07	19536047	12.71594942	CS
12	5.6527	69.7864197531	8.1	15.06	7.73	17688292	10.67192216	CS
26	0.3727	2.78550074738	13.38	15.35	7.73	17532259	11.33295628	CS
52	6.4727	88.9107142857	7.28	16.7	6.72	21794724	11.22567363	CS
156	-2.0873	-13.1773989899	15.84	22.97	5.63	16165422	12.03255457	CS
260	-10.2673	-42.7447960033	24.02	34.04	5.63	16707371	15.66782295	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	13.78	0.07	0.51	13.94	13.9899	13.625	13932869
1781217600	13.71	1.3	10.48	12.68	13.71	12.565	16043869
1781131200	12.41	-0.31	-2.44	12.58	13.035	12.39	12046482
1781044800	12.72	0.04	0.32	12.99	13.1786	12.12	19372023
1780958400	12.68	-0.85	-6.28	13.31	13.39	12.45	26652619
1780699200	13.53	-0.9	-6.24	14.23	14.265	13.31	16580655
1780612800	14.43	0.28	1.98	13.92	14.68	13.62	16550513
1780526400	14.15	-0.6	-4.07	14.68	14.89	14.06	25149980
1780440000	14.75	1.17	8.62	13.585	15.06	13.5101	28923827
1780353600	13.58	-0.02	-0.15	13.49	13.705	12.96	16188775
1780094400	13.6	0.31	2.33	13.25	13.94	13.16	25475649
1780008000	13.29	0.46	3.59	12.64	13.445	12.475	25920021
1779921600	12.83	0.85	7.10	11.81	13.05	11.81	33808041
1779835200	11.98	0.75	6.68	11.44	12.03	11.365	19186063
1779489600	11.23	0.53	4.95	10.6	11.23	10.6	16212833
1779403200	10.7	0.36	3.48	10.3	10.83	10.16	17650800
1779316800	10.34	0.19	1.87	10.24	10.3599	10.07	9681344
1779230400	10.15	-0.51	-4.78	10.5	10.56	10.0701	16080472
1779144000	10.66	0.35	3.39	10.41	10.73	10.235	17224168
1778884800	10.31	-0.62	-5.67	10.56	10.63	10.22	12436752
1778798400	10.93	-0.06	-0.55	11.02	11.11	10.89	9691988
1778712000	10.99	0.2	1.85	10.82	11.24	10.805	9835024
1778625600	10.79	-0.45	-4.00	11.03	11.055	10.5	12464242
1778539200	11.24	0.22	2.00	11.1	11.335	11.05	10754354
1778280000	11.02	0.37	3.47	10.85	11.135	10.78	10750425
1778193600	10.65	-0.5	-4.48	11.13	11.19	10.57	16009325
1778107200	11.15	0.5	4.69	10.93	11.42	10.9	18516275
1778020800	10.65	0.4	3.90	10.4	10.73	10.26	12031702
1777934400	10.25	-0.26	-2.47	10.38	10.59	10.13	12184733
1777675200	10.51	0.31	3.04	10.14	10.53	10.06	18718880
1777588800	10.2	-0.05	-0.49	10.25	10.33	9.9	18695947
1777502400	10.25	0.03	0.29	10.17	10.52	10.135	18748550
1777416000	10.22	-0.39	-3.68	10.44	10.57	9.905	26005230
1777329600	10.61	0.85	8.71	10.32	10.93	10.25	44518669
1777070400	9.76	0.67	7.37	9.06	9.9583999	9.05	19396044
1776984000	9.09	-0.41	-4.32	9.42	9.66	9.0408	17539406
1776897600	9.5	0.37	4.05	9.2	9.51	8.99	27105165
1776811200	9.13	-0.6	-6.17	9.78	9.78	9.0601	24830400
1776724800	9.73	-0.21	-2.11	8.94	9.96	8.88	24569936
1776465600	9.94	0.22	2.26	9.97	10	9.77	18989142
1776379200	9.72	0.06	0.62	9.77	9.85	9.64	12931398
1776292800	9.66	0.21	2.22	9.445	9.73	9.445	10754227
1776206400	9.45	0.11	1.18	9.39	9.61	9.3008	9475238
1776120000	9.34	0.3	3.32	8.95	9.4	8.92	12220223
1775860800	9.0399999	-0.19	-2.06	9.33	9.36	9.03	9531349
1775774400	9.23	0.19	2.10	9.0399999	9.33	9.0399999	11058615
1775688000	9.0399999	0.33	3.79	9.2899999	9.33	8.9949999	14774137
1775601600	8.71	0.18	2.11	8.52	8.885	8.52	11664037
1775515200	8.53	0.13	1.55	8.41	8.58	8.3699999	11300591
1775169600	8.4	0.13	1.57	8.09	8.635	8.05	14141847
1775083200	8.27	-0.18	-2.13	8.47	8.6199999	8.225	17481085
1774996800	8.45	0.34	4.19	8.23	8.52	8.1111	17095378
1774910400	8.11	0	0.00	8.28	8.385	8	14581849
1774651200	8.11	-0.38	-4.48	8.57	8.67	8.07	14381152
1774564800	8.49	-0.05	-0.59	8.43	8.655	8.39	11034119
1774478400	8.5399999	0.23	2.77	8.5	8.6199999	8.24	25332399
1774392000	8.31	0.28	3.49	7.94	8.4	7.92	18408774
1774305600	8.03	0.21	2.69	8.07	8.285	8	20198247
1774046400	7.82	-0.36	-4.40	8.1	8.15	7.73	26730793
1773960000	8.18	0	0.00	7.9	8.22	7.8	17730825
1773873600	8.18	-0.17	-2.04	8.28	8.4	8.15	27985926
1773787200	8.35	-0.26	-3.02	8.65	8.7701	8.2899999	22724847
1773700800	8.61	0.15	1.77	8.63	8.724	8.445	27087228