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	-4.08	-5.21539051515	78.23	78.23	74.02	1113795	76.20833736	CS
4	3.03	4.26040494938	71.12	78.23	67.6	978773	73.3866513	CS
12	12.15	19.5967741935	62	78.23	57.56	1090754	66.84401354	CS
26	7.38	11.0528680545	66.77	84.87	57.56	1162092	70.58450662	CS
52	24.82	50.3142104196	49.33	84.87	47.06	1113654	63.60958207	CS
156	28.89	63.8311975254	45.26	84.87	37.92	1003010	55.6388955	CS
260	41.89	129.851208927	32.26	84.87	28.765	1009069	49.2879106	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
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
1774564800	59.48	-2.93	-4.69	57.98	62.63	57.56	1506509
1774478400	62.41	-1.4	-2.19	64.569999	65.459999	61.44	1980832
1774392000	63.81	1.93	3.12	61.16	63.91	61.01	1157801
1774305600	61.88	1.7	2.82	62.5	63.925	61.84	1640789
1774046400	60.18	-0.97	-1.59	60.87	61.58	59.46	2676202
1773960000	61.15	-0.31	-0.50	59.79	61.32	59.28	1027132
1773873600	61.46	-0.49	-0.79	61.5	62.69	61.36	1209591
1773787200	61.95	0.32	0.52	62.55	63.1859	61.75	992459
1773700800	61.63	0.57	0.93	62.36	62.99	61.12	1036225
1773441600	61.06	-0.72	-1.17	62	63.0299	60.72	1408674
1773355200	61.78	-4.75	-7.14	64.83	65.5	61.7	1932912
1773268800	66.53	0.24	0.36	65.84	66.825	65.364999	1001166
1773182400	66.29	0.44	0.67	65.75	68.11	65.41	1390229
1773096000	65.849999	0.67	1.03	63.85	66.18	62.18	1076546
1772840400	65.18	-3.09	-4.53	66.11	66.866	64.36	1383342