Compass Minerals International Inc【CMP】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	0.35	1.11111111111	31.5	34.5	31.263	862471	32.92902792	CS
4	6.07	23.5453840186	25.78	34.5	23.61	914601	30.36242121	CS
12	9.1	40	22.75	34.5	20.82	702282	26.76340764	CS
26	12.28	62.7491057741	19.57	34.5	16.77	619202	24.47927911	CS
52	12.53	64.8550724638	19.32	34.5	16.22	542026	22.31380239	CS
156	-2.4	-7.00729927007	34.25	39.78	7.51	617120	17.84678568	CS
260	-36.75	-53.5714285714	68.6	75.44	7.51	527084	26.94758749	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
1780526400	32.64	-0.68	-2.04	33.11	33.31	32.45	577184
1780440000	33.32	-0.19	-0.57	33.61	34.5	32.619999	1143616
1780353600	33.509999	1.59	4.98	32.86	33.65	32.119999	1191128
1780094400	31.92	-0.56	-1.72	32.4	32.7	31.52	613358
1780008000	32.479999	0.78	2.46	31.5	32.505	31.263	787070
1779921600	31.7	0.18	0.57	31.57	32.13	30.87	628627
1779835200	31.52	0.93	3.04	30.73	31.72	30.73	642015
1779489600	30.59	0.75	2.51	29.93	30.68	29.8077	473735
1779403200	29.84	0.35	1.19	29.15	30.56	29.0514	604319
1779316800	29.49	1.27	4.50	28.3	29.53	28.1	818545
1779230400	28.22	-0.75	-2.59	28.61	28.69	27.3	858144
1779144000	28.97	-0.38	-1.29	29.55	30.6	28.82	920527
1778884800	29.35	-0.79	-2.62	29.23	29.73	28.74	771518
1778798400	30.14	-0.07	-0.23	31.5	32.39	29.92	1027294
1778712000	30.21	0.78	2.65	29.17	30.69	28.04	1405642
1778625600	29.43	0.17	0.58	31.02	31.02	28.07	1379886
1778539200	29.26	1.33	4.76	28	29.8	28	1594889
1778280000	27.93	-0.31	-1.10	28.48	30.04	27.4168	721973
1778193600	28.24	1.78	6.73	25.78	29.03	23.61	1217950
1778107200	26.46	0	0.00	27	27.2156	26.3	489841
1778020800	26.46	1.01	3.97	25.775	26.88	25.71	570341
1777934400	25.45	-0.81	-3.08	26.16	26.33	25.31	431114
1777675200	26.26	-0.45	-1.68	26.44	26.8699	26.0101	489937
1777588800	26.71	1.35	5.32	25.62	26.88	25.5	722419
1777502400	25.36	-0.82	-3.13	26.18	26.5399	25.105	430900
1777416000	26.18	-0.35	-1.32	26.69	26.69	25.77	630264
1777329600	26.53	1.22	4.82	25.71	27.13	25.59	613534
1777070400	25.31	-0.08	-0.32	25.51	25.62	25.09	339544
1776984000	25.39	-1.56	-5.79	26.63	26.96	24.82	428524
1776897600	26.95	1.4	5.48	26.01	27.15	25.89	863263
1776811200	25.55	0.04	0.16	25.48	26.2199	25.395	613034
1776724800	25.51	0.19	0.75	25.14	25.615	25.14	432997
1776465600	25.32	-0.53	-2.05	26.12	26.255	25.21	492353
1776379200	25.85	1.04	4.19	25.14	26.14	24.99	488028
1776292800	24.81	0.11	0.45	24.41	25.02	24.3	396436
1776206400	24.7	-0.25	-1.00	25.09	25.205	24.61	418755
1776120000	24.95	0.15	0.60	24.43	25.2	24.2401	282137
1775860800	24.8	-0.34	-1.35	25.2	25.93	24.77	291332
1775774400	25.14	0.15	0.60	25.03	25.74	24.88	398899
1775688000	24.99	2.05	8.94	24.21	25	23.62	600890
1775601600	22.94	-0.51	-2.17	23.39	23.6	22.5	650156
1775515200	23.45	0.72	3.17	22.89	23.45	22.67	573876
1775169600	22.73	-0.65	-2.78	23.33	23.86	22.62	351484
1775083200	23.38	0.03	0.13	23.85	24.02	23.37	725828
1774996800	23.35	0.62	2.73	23.27	23.79	23.08	925411
1774910400	22.73	-0.32	-1.39	23.55	23.72	22.44	482730
1774651200	23.05	-0.77	-3.23	23.475	23.825	23.01	440615
1774564800	23.82	-0.69	-2.82	24	24.585	23.75	540131
1774478400	24.51	0.37	1.53	24.87	25.19	24.13	617612
1774392000	24.14	1.34	5.88	22.8	24.15	22.63	560921
1774305600	22.8	1.3	6.05	21.94	23.1	21.94	552050
1774046400	21.5	-0.49	-2.23	22.22	22.22	20.82	2770625
1773960000	21.99	-0.79	-3.47	21.65	22.22	21.21	802445
1773873600	22.78	-0.25	-1.09	22.52	23.095	22.18	621899
1773787200	23.03	0.74	3.32	22.35	23.17	22.195	566837
1773700800	22.29	0.31	1.41	22.07	22.46	21.54	531636
1773441600	21.98	-0.74	-3.26	22.4	22.645	21.26	685465
1773355200	22.72	-0.26	-1.13	22.75	23.12	22.435	530684
1773268800	22.98	-0.5	-2.13	23.22	23.32	22.5032	401936
1773182400	23.48	-0.41	-1.72	23.89	24.4599	23.29	536422
1773096000	23.89	0.36	1.53	23.15	23.99	22.39	442613
1772840400	23.53	-0.32	-1.34	23.26	23.74	22.76	503142
1772754000	23.85	-0.75	-3.05	24.13	24.38	23.48	567102
1772667600	24.6	-0.08	-0.32	24.9	25.4599	24.265	379486