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	-0.75	-7.07547169811	10.6	10.92	9.11	21564751	9.71614695	CS
4	-4.07	-29.2385057471	13.92	14.68	9.11	19378293	11.84993721	CS
12	0.81	8.96017699115	9.04	15.06	8.88	18438841	11.29904809	CS
26	-3.66	-27.0910436714	13.51	15.35	7.73	18422999	11.20470436	CS
52	1.55	18.6746987952	8.3	16.7	7.73	21170845	11.53144598	CS
156	-6.98	-41.4735591206	16.83	22.97	5.63	16405927	11.98185923	CS
260	-12.35	-55.6306306306	22.2	34.04	5.63	16529077	15.47108523	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
1783032000	9.86	0.44	4.67	9.65	10.18	9.5399999	28398471
1782945600	9.42	0.03	0.32	9.23	9.61	9.11	20410672
1782859200	9.39	0.01	0.11	9.45	9.6	9.22	22766239
1782772800	9.38	-0.57	-5.73	9.99	9.99	9.35	24905699
1782513600	9.95	-0.81	-7.53	10.42	10.595	9.82	24249680
1782427200	10.76	0.19	1.80	10.6	10.92	10.4	15491528
1782340800	10.57	-0.59	-5.29	11.02	11.02	10.47	17490112
1782254400	11.16	-0.73	-6.14	11.5	11.6099	11.05	15619284
1782168000	11.89	-0.39	-3.18	11.98	12.22	11.78	17567178
1781822400	12.28	-0.4	-3.15	12.71	12.74	12.13	29549064
1781736000	12.68	-0.59	-4.45	13.2	13.435	12.66	22789713
1781649600	13.27	-0.36	-2.64	13.88	13.88	13.15	18037450
1781563200	13.63	-0.15	-1.09	14.2	14.24	13.3	18131983
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