Chipotle Mexican Grill Inc【CMG】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	3.41	10.709798995	31.84	35.39	31.6	27154613	33.4115375	CS
4	6.17	21.2173314993	29.08	35.39	28.035	22475022	31.6073415	CS
12	1.55	4.59940652819	33.7	37.075	28.035	18992213	32.379794	CS
26	-1.97	-5.29285330467	37.22	41.42	28.035	17905378	34.61322476	CS
52	-22.89	-39.3704850361	58.14	58.42	28.035	19310394	37.04669893	CS
156	-2109.58	-98.3565131036	2144.83	3463.07	28.035	10909492	62.31187927	CS
260	-1514.76	-97.7258211237	1550.01	3463.07	28.035	6636783	88.29173086	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
1783032000	35.39	0.39	1.11	35.13	35.47	34.885	15101871
1782945600	35	1	2.94	33.96	35.085	33.955	17035815
1782859200	34	1.03	3.12	32.88	34.02	32.72	16560944
1782772800	32.97	-0.37	-1.11	33.2	33.49	32.505	17334911
1782513600	33.34	1.06	3.28	32.4	33.59	32.255	63065392
1782427200	32.28	0.59	1.86	31.84	32.415	31.6	21776394
1782340800	31.69	0.74	2.39	31.38	31.79	31.1	14150089
1782254400	30.95	0.41	1.34	30.87	31.395	30.72	14229341
1782168000	30.54	-1.95	-6.00	32.25	32.33	30.45	18441644
1781822400	32.49	0.63	1.98	31.9	32.814999	31.63	31443862
1781736000	31.86	-0.75	-2.30	32.54	32.54	31.63	14531074
1781649600	32.61	-0.12	-0.37	32.619999	33.4455	32.564999	14920302
1781563200	32.729999	0.5	1.55	32.61	33.06	32.415	19520856
1781304000	32.229999	0.98	3.14	31.5	32.59	31.5	20463210
1781217600	31.25	0.83	2.73	30.43	31.315	29.95	16283362
1781131200	30.42	0.54	1.81	29.93	30.81	29.77	16668687
1781044800	29.88	0.61	2.08	29.23	30.235	29.1	24499734
1780958400	29.27	-0.07	-0.24	29	29.615	28.71	16237266
1780699200	29.34	1.16	4.12	29.02	30.2699	28.953	40680640
1780612800	28.18	-0.56	-1.95	29.08	29.57	28.035	29182295
1780526400	28.74	-0.52	-1.78	28.59	29.165	28.16	25841007
1780440000	29.26	-1.29	-4.22	30.21	30.21	29.1	25800523
1780353600	30.55	-1.31	-4.11	31.96	32.24	30.48	32442344
1780094400	31.86	-0.56	-1.73	32.375	32.67	31.835	29830325
1780008000	32.42	-0.27	-0.83	32.369999	32.619999	31.82	14975983
1779921600	32.689999	0.38	1.18	32.68	33.314999	32.59	13661457
1779835200	32.31	-0.58	-1.76	32.799999	32.935	32.005	17040867
1779489600	32.89	0.09	0.27	32.89	32.939999	32.4	18625355
1779403200	32.799999	-0.16	-0.49	32.674999	33.009999	32.07	17569701
1779316800	32.96	-0.08	-0.24	33.02	33.27	32.2	12284651
1779230400	33.04	-0.71	-2.10	33.89	34	32.52	17339122
1779144000	33.75	1.1	3.37	32.485	33.76	32.405	13520544
1778884800	32.65	0.56	1.75	31.97	33.07	31.97	11958026
1778798400	32.09	-0.02	-0.06	32.25	32.689999	32.07	13039110
1778712000	32.11	-0.56	-1.71	32.4	32.595	31.97	13235672
1778625600	32.67	0.75	2.35	32.15	33.075	31.995	13450314
1778539200	31.92	-0.57	-1.75	32.29	32.39	31.63	18645600
1778280000	32.49	-0.78	-2.34	33.439999	33.5	32.14	12939356
1778193600	33.27	0.53	1.62	32.4	33.295	32.049999	17017655
1778107200	32.74	0.43	1.33	33.189999	33.62	32.689999	16694668
1778020800	32.31	0.33	1.03	32.235	32.39	31.72	20295442
1777934400	31.98	-1	-3.03	33	33.17	31.94	16831387
1777675200	32.979999	-1.01	-2.97	34	34.17	32.88	20852353
1777588800	33.99	1	3.03	35.1	35.1	33.45	35123300
1777502400	32.99	0.12	0.37	32.78	33.145	32.43	29768063
1777416000	32.869999	-0.77	-2.29	33.54	33.74	32.6935	21375302
1777329600	33.64	-0.57	-1.67	34.26	34.67	33.485	15909318
1777070400	34.21	0.31	0.91	33.87	34.36	33.67	12491365
1776984000	33.9	-1.21	-3.45	35.25	35.25	33.61	22764622
1776897600	35.11	-0.94	-2.61	35.75	35.76	34.71	15799892
1776811200	36.05	0.22	0.61	36.08	37.075	35.705	13011525
1776724800	35.83	0	0.00	35.91	36.16	35.65	11548819
1776465600	35.83	0.75	2.14	35.6	36.645	35.43	16509842
1776379200	35.08	-0.17	-0.48	35.61	35.7	34.91	12189480
1776292800	35.25	0.33	0.95	35.15	35.52	34.93	10250693
1776206400	34.92	0.33	0.95	34.84	35.28	34.625	8965555
1776120000	34.59	0.5	1.47	34.1	34.84	33.4011	12710291
1775860800	34.09	-0.15	-0.44	34.39	34.5	33.91	9831903
1775774400	34.24	0.45	1.33	33.7	34.67	33.47	12381497
1775688000	33.79	0.73	2.21	34.6	35.29	33.67	12670172
1775601600	33.06	-0.44	-1.31	33.424999	33.605	32.6	12698133
1775515200	33.5	0.34	1.03	32.85	33.625	32.67	13853285