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	-1.63	-5.21934037784	31.23	31.23	27.5857	525926	29.15852822	CS
4	-1.9	-6.03174603175	31.5	34.5	27.5857	606946	31.09835391	CS
12	6.27	26.8752678954	23.33	34.5	22.5	642054	28.67751368	CS
26	9.15	44.7432762836	20.45	34.5	19.42	584714	25.96455694	CS
52	10.06	51.4841351075	19.54	34.5	16.22	533638	22.89772127	CS
156	-4.08	-12.1140142518	33.68	39.78	7.51	618731	17.878971	CS
260	-31.05	-51.1953833471	60.65	75.44	7.51	528767	26.69704167	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
1782427200	29.6	0.94	3.28	29.1	29.79	28.6701	354207
1782340800	28.66	0.54	1.92	27.72	28.77	27.5857	562026
1782254400	28.12	-0.75	-2.60	27.85	28.79	27.6	438017
1782168000	28.87	-1.71	-5.59	30.21	30.21	28.59	487568
1781822400	30.58	-0.51	-1.64	31.23	31.23	29.91	616091
1781736000	31.09	0.01	0.03	31.08	32.104999	30.89	450698
1781649600	31.08	0	0.00	31.07	31.74	30.74	532537
1781563200	31.08	-0.38	-1.21	32.14	32.479999	30.75	464203
1781304000	31.46	1.25	4.14	30.45	31.94	30.431	436007
1781217600	30.21	1.26	4.35	29.49	30.29	29.06	408650
1781131200	28.95	-0.37	-1.26	28.91	29.74	28.34	465474
1781044800	29.32	-0.49	-1.64	30.37	30.615	28.5	550706
1780958400	29.81	0.18	0.61	30.12	30.515	29.455	636501
1780699200	29.63	-1.74	-5.55	31.06	31.15	29.55	635082
1780612800	31.37	-1.27	-3.89	32.13	32.1925	31.06	536060
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