Commercial Metals Company【CMC】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	-3.43	-4.7225664326	72.63	74.41	69.18	1473521	72.45024009	CS
4	-9.03	-11.5428863607	78.23	79.91	69.18	1231329	74.4361469	CS
12	8.02	13.1088591043	61.18	79.91	59.98	1037833	71.07618804	CS
26	-1.72	-2.4252679075	70.92	84.87	57.56	1172609	71.11241742	CS
52	19.52	39.2914653784	49.68	84.87	48.14	1115714	65.15897826	CS
156	17.51	33.8750241826	51.69	84.87	37.92	1006437	56.21020338	CS
260	37.94	121.369161868	31.26	84.87	28.765	1006147	49.9533059	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	69.2	-4.89	-6.60	73.03	73.07	67.77	5020563
1782427200	74.09	2.81	3.94	72.47	74.41	72.12	1763197
1782340800	71.28	0.14	0.20	71.26	72.865	70.51	1671356
1782254400	71.14	-2.15	-2.93	71.62	72.85	70.76	1395692
1782168000	73.29	0.93	1.29	72.63	73.5799	72.37	1063847
1781822400	72.36	-0.86	-1.17	73.73	73.79	72.29	2632215
1781736000	73.22	-3.47	-4.52	76.44	76.7	73	1248966
1781649600	76.69	-0.34	-0.44	77.77	79.25	76.415	997137
1781563200	77.03	-0.73	-0.94	79.49	79.91	76.98	916479
1781304000	77.76	0.01	0.01	78.75	79.84	77.325	926548
1781217600	77.75	4.18	5.68	74.62	77.9	74.26	785531
1781131200	73.57	-2.19	-2.89	75.3	75.91	73.35	1055382
1781044800	75.76	2.22	3.02	74.78	76.12	73.18	800396
1780958400	73.54	-0.61	-0.82	74.58	75.1596	73.17	1472252
1780699200	74.15	-2.12	-2.78	75.56	76.235	73.35	1097286
1780612800	76.27	-0.31	-0.40	75.17	77.21	75	1228333
1780526400	76.58	-0.01	-0.01	75.97	77.1	75.68	883372
1780440000	76.59	0.84	1.11	75.84	77.5	75.675	941742
1780353600	75.75	-0.3	-0.39	75.79	76.66	74.02	1217282
1780094400	76.05	-0.93	-1.21	78.23	78.23	75.58	1298244
1780008000	76.98	0.41	0.54	75.81	77.75	74.985	1230897
1779921600	76.57	2.84	3.85	74.06	76.87	73.69	1338518
1779835200	73.73	1.83	2.55	72.21	74.1208	72.0001	675405
1779489600	71.9	1.2	1.70	70.93	72.14	70.72	895878
1779403200	70.7	-0.38	-0.53	70.51	71.69	69.75	847533
1779316800	71.08	1.75	2.52	69.99	71.25	69.0808	687535
1779230400	69.33	-0.74	-1.06	69.57	69.63	67.6	922094
1779144000	70.07	-1.18	-1.66	71.42	71.92	69.55	869275
1778884800	71.25	-1.5	-2.06	70.86	71.73	69.95	1297758
1778798400	72.75	2.42	3.44	72.9	73.42	71.59	1020248
1778712000	70.33	0.66	0.95	69.86	71.2299	69.59	778806
1778625600	69.67	-1.49	-2.09	70.93	71	68.28	945353
1778539200	71.16	0.2	0.28	71.18	71.84	70.145	950995
1778280000	70.96	0.44	0.62	71.12	71.445	70.54	567628
1778193600	70.52	-1.63	-2.26	72.3	72.55	70.24	761664
1778107200	72.15	2.36	3.38	71.39	73.44	71.125	1336176
1778020800	69.79	2.73	4.07	67.97	70.4	67.76	1176742
1777934400	67.06	-1.6	-2.33	68.23	68.78	66.209999	792176
1777675200	68.66	-0.3	-0.44	68.92	69.89	67.93	778116
1777588800	68.96	2.3	3.45	67.12	69.68	66.519999	957468
1777502400	66.66	-2.31	-3.35	68.87	69.025	66.489999	808254
1777416000	68.97	-0.56	-0.81	69.46	70.065	68.34	858794
1777329600	69.53	0.35	0.51	69.38	70.1	68.28	581350
1777070400	69.18	1.15	1.69	68.28	69.37	67.305	799433
1776984000	68.03	-1.51	-2.17	69.75	70.795	66.81	765800
1776897600	69.54	2.02	2.99	68.04	69.74	66.864999	947328
1776811200	67.52	-0.02	-0.03	67.5	70.01	67.36	1058621
1776724800	67.54	1.37	2.07	65.72	67.6	65.36	687868
1776465600	66.17	2.13	3.33	65.319999	67.5	64.75	960856
1776379200	64.04	-0.87	-1.34	64.78	65.61	63.73	922748
1776292800	64.91	-1.03	-1.56	65.81	66.44	64.48	877659
1776206400	65.94	-0.31	-0.47	66.36	66.98	65.67	800296
1776120000	66.25	0.46	0.70	65.2	66.379999	64.425	998822
1775860800	65.79	0.22	0.34	66	66.67	65.595	988033
1775774400	65.569999	1.26	1.96	63.93	66.05	63.16	1551413
1775688000	64.31	3.14	5.13	63.715	65.43	63.48	1444165
1775601600	61.17	-0.1	-0.16	61.25	61.78	60.41	1054176
1775515200	61.27	-0.52	-0.84	61.18	61.55	59.98	825584
1775169600	61.79	-1.08	-1.72	61.02	62.31	60.8	812503
1775083200	62.87	1.44	2.34	62.45	63.535	62.015	1598588
1774996800	61.43	1.34	2.23	60.76	61.7	59.92	1254268
1774910400	60.09	1.81	3.11	58.8	60.455	58.42	1965596
1774651200	58.28	-1.2	-2.02	58.56	59.635	57.8801	1654348