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	-3.025	-9.34362934363	32.375	32.67	28.035	28619299	29.7803151	CS
4	-4.09	-12.230861244	33.44	34	28.035	18493803	31.4642632	CS
12	-3.9	-11.7293233083	33.25	37.075	28.035	16954805	32.72889653	CS
26	-4.62	-13.6002355019	33.97	41.42	28.035	17328223	35.38903792	CS
52	-23.01	-43.9457601222	52.36	58.42	28.035	18616212	38.33726267	CS
156	-2032.13	-98.5762655956	2061.48	3463.07	28.035	10365526	65.18297167	CS
260	-1294.65	-97.7832326284	1324	3463.07	28.035	6321902	92.15516824	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775169600	33.159999	0.53	1.62	32.1	33.31	31.82	10924738
1775083200	32.63	0.62	1.94	32.27	32.875	32	12745482
1774996800	32.009999	0.85	2.73	31.59	32.29	31.385	17544226
1774910400	31.16	0.3	0.97	30.96	31.615	30.6	13007185
1774651200	30.86	-1.31	-4.07	32.049999	32.049999	30.77	15481355
1774564800	32.17	-0.33	-1.02	32.42	33.06	32.115	10163214
1774478400	32.5	-0.26	-0.79	32.979999	33.2978	32.075	13805776
1774392000	32.759999	-0.6	-1.80	33.134999	33.159999	32.49	14492578
1774305600	33.36	-0.01	-0.03	34.25	34.25	33.33	15968743
1774046400	33.369999	0.43	1.31	33.75	33.75	32.93	25931944
1773960000	32.939999	0.3	0.92	32.299999	33.325	32.225	16128219
1773873600	32.64	-1.77	-5.14	34.03	34.06	32.619999	19010134
1773787200	34.41	0.33	0.97	34.4	35.06	34.33	17152526
1773700800	34.08	1.56	4.80	32.77	34.08	32.71	17714650
1773441600	32.52	-0.04	-0.12	33.25	33.29	32.36	20381077
1773355200	32.56	-1.29	-3.81	33.47	33.63	32.52	20001099
1773268800	33.85	-0.87	-2.51	34.8	34.9004	33.585	21516743
1773182400	34.72	-0.57	-1.62	35.02	35.2	34.46	16662728
1773096000	35.29	-0.08	-0.23	34.94	35.38	34.005	17712768
1772840400	35.37	-1.69	-4.56	36.93	36.96	35.12	17586504