ClearWater Paper Corporation【CLW】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	-1.02	-6.06060606061	16.83	16.95	15.43	167785	16.28942431	CS
4	-1.07	-6.33886255924	16.88	18.2	15.11	216642	16.39719878	CS
12	1	6.7521944632	14.81	18.2	11.73	205623	15.07726368	CS
26	-1.6	-9.19012062033	17.41	20.8	11.73	217950	15.58944505	CS
52	-13.37	-45.8190541467	29.18	30.96	11.73	213727	18.27794013	CS
156	-15.65	-49.7457088366	31.46	57.13	11.73	222988	27.86860473	CS
260	-13.17	-45.4451345756	28.98	57.13	11.73	180667	29.84449146	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
1782945600	15.81	0.13	0.83	15.7	16.18	15.65	112027
1782859200	15.68	-0.35	-2.18	15.8	16.48	15.43	181146
1782772800	16.03	-0.77	-4.58	16.8	16.8	15.73	126359
1782513600	16.8	0.13	0.78	16.76	16.91	16.462499	286710
1782427200	16.67	-0.15	-0.89	16.83	16.95	16.39	132685
1782340800	16.82	1.2	7.68	15.85	16.86	15.52	260699
1782254400	15.62	-0.04	-0.26	15.63	15.96	15.525	185730
1782168000	15.66	-1.13	-6.73	16.62	16.67	15.57	267931
1781822400	16.79	0.09	0.54	16.73	17.18	16.73	324398
1781736000	16.7	-0.67	-3.86	17.39	17.635	16.535	311697
1781649600	17.37	-0.01	-0.06	17.51	17.97	17.06	115257
1781563200	17.38	-0.3	-1.70	17.9	18.2	17.35	133661
1781304000	17.68	1.18	7.15	16.75	17.93	16.73	311344
1781217600	16.5	-0.05	-0.30	16.559999	16.77	16.060099	228062
1781131200	16.55	0.25	1.53	16.32	16.719999	15.91	143323
1781044800	16.3	0.9	5.84	15.69	16.375	15.69	256335
1780958400	15.4	0.01	0.06	15.43	15.61	15.18	224456
1780699200	15.39	-0.6	-3.75	15.91	16.44	15.11	216291
1780612800	15.99	-0.61	-3.67	16.88	16.88	15.83	298082
1780526400	16.6	0	0.00	16.61	16.97	16.425	329839
1780440000	16.6	0	0.00	16.6	16.9	16.32	203594
1780353600	16.6	0.3	1.84	16.28	16.675	16.079999	240865
1780094400	16.3	0.16	0.99	16.02	16.48	15.99	328361
1780008000	16.14	0.48	3.07	15.49	16.23	15.34	154111
1779921600	15.66	1.3	9.05	14.59	15.71	14.5	301484
1779835200	14.36	0.28	1.99	14.18	14.51	13.99	159243
1779489600	14.08	-0.15	-1.05	14.31	14.47	13.89	115162
1779403200	14.23	0.64	4.71	13.42	14.36	13.37	177728
1779316800	13.59	0.1	0.74	13.51	14.08	13.31	202987
1779230400	13.49	-0.13	-0.95	13.54	13.67	13.26	261739
1779144000	13.62	0.37	2.79	13.18	13.8	13.12	222320
1778884800	13.25	-0.47	-3.43	13.58	13.74	13.24	143807
1778798400	13.72	0.21	1.55	13.59	13.97	13.51	86563
1778712000	13.51	-0.08	-0.59	13.46	13.76	13.455	158666
1778625600	13.59	0.17	1.27	13.28	13.82	13.12	227171
1778539200	13.42	-0.25	-1.83	13.6	13.77	13.35	180200
1778280000	13.67	0.01	0.07	13.62	13.88	13.4	129277
1778193600	13.66	-0.57	-4.01	14.22	14.3725	13.62	134040
1778107200	14.23	0.64	4.71	13.96	14.56	13.79	279853
1778020800	13.59	0.8	6.25	13.11	13.8	12.8685	186569
1777934400	12.79	-0.53	-3.98	13.15	13.45	12.77	186934
1777675200	13.32	-0.39	-2.84	13.8	14	13.165	201316
1777588800	13.71	0.82	6.36	12.89	13.82	12.75	436145
1777502400	12.89	-1.96	-13.20	13.6	13.6	11.73	946534
1777416000	14.85	0.23	1.57	14.72	14.98	14.41	153040
1777329600	14.62	-0.01	-0.07	14.56	14.77	14.47	83920
1777070400	14.63	0.08	0.55	14.36	14.65	14.14	95121
1776984000	14.55	-0.06	-0.41	14.63	14.99	14.44	159540
1776897600	14.61	0.24	1.67	14.5	14.79	14.22	142681
1776811200	14.37	-0.9	-5.89	15.33	15.41	14.33	132879
1776724800	15.27	0.27	1.80	14.95	15.52	14.865	126764
1776465600	15	0.2	1.35	15.06	15.45	14.98	176525
1776379200	14.8	-0.12	-0.80	14.71	15.14	14.71	91396
1776292800	14.92	-0.62	-3.99	15.35	15.45	14.89	87682
1776206400	15.54	0.55	3.67	14.91	15.74	14.91	173797
1776120000	14.99	0.11	0.74	14.78	15.11	14.73	76354
1775860800	14.88	-0.4	-2.62	15.44	15.78	14.84	203063
1775774400	15.28	0.33	2.21	14.81	15.3	14.69	112694
1775688000	14.95	0.46	3.17	15.02	15.18	14.74	121225
1775601600	14.49	-0.51	-3.40	14.76	14.96	14.25	90884
1775515200	15	0.14	0.94	14.76	15.1	14.6131	109884
1775169600	14.86	0.25	1.71	14.43	15.07	14.16	109471