Core Natural Resources Inc【CNR】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	-0.97	-1.20781969867	80.31	83.3634	77.525	829769	80.30990872	CS
4	-17.01	-17.6543850545	96.35	99.79	77.525	750354	85.53484422	CS
12	-15.17	-16.051211512	94.51	99.79	77.525	780091	87.16304227	CS
26	-9.94	-11.1335125448	89.28	114.8	77.525	853376	92.55333423	CS
52	12.16	18.1006251861	67.18	114.8	66.585	836782	86.97327094	CS
156	54.68	221.735604217	24.66	114.8	24.66	427180	82.84332483	CS
260	61.13	335.694673256	18.21	114.8	13.51	558330	49.75869608	CS

個人投資家向けのプロ仕様のツール。

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	79.34	1.65	2.12	79.06	81.3	78.335	544806
1782945600	77.69	-2.33	-2.91	80.8	81.84	77.525	641986
1782859200	80.02	0.9	1.14	78.9	80.78	78.1	558939
1782772800	79.12	-2.65	-3.24	80.79	81.9	78.12	1016609
1782513600	81.77	-0.42	-0.51	81.6	83.3634	80.645	1374726
1782427200	82.19	1.36	1.68	80.31	82.66	79.7	556524
1782340800	80.83	-1.42	-1.73	80.61	81.88	80.11	840915
1782254400	82.25	0.12	0.15	81.69	83.17	80.84	611856
1782168000	82.13	-1.44	-1.72	83.57	83.75	80.7243	765481
1781822400	83.57	-3.03	-3.50	86.01	86.8	83.05	1462375
1781736000	86.6	0.82	0.96	85.5	88.5	85.039	519172
1781649600	85.78	-1.95	-2.22	86.89	88.754	85.05	839108
1781563200	87.73	-4.44	-4.82	90.03	90.03	87.37	903252
1781304000	92.17	2.16	2.40	89.06	93.3	89.06	545942
1781217600	90.01	-1.27	-1.39	92.35	92.63	89.525	593751
1781131200	91.28	0.01	0.01	92.38	93.64	90.425	745193
1781044800	91.27	-1.95	-2.09	92.85	93.4899	90.07	682001
1780958400	93.22	-0.22	-0.24	95.16	96.255	92.53	495818
1780699200	93.44	-5.47	-5.53	98.7	98.7	92.55	485146
1780612800	98.91	2.48	2.57	96.35	99.79	95.955	617870
1780526400	96.43	1.86	1.97	94.01	97.075	92.905	904359
1780440000	94.57	1.4	1.50	92.39	95.42	92.13	442865
1780353600	93.17	4.73	5.35	89.64	95.11	89.575	940826
1780094400	88.44	-5.51	-5.86	93.05	93.5	87.5	742737
1780008000	93.95	3.66	4.05	91.39	94.14	90.35	766436
1779921600	90.29	2.12	2.40	86.65	90.85	85.63	619327
1779835200	88.17	4.1	4.88	86.46	89.89	86	742358
1779489600	84.07	0.07	0.08	84.27	85.32	83.26	747789
1779403200	84	0.94	1.13	83.7	84.91	82.49	526839
1779316800	83.06	-0.77	-0.92	84.98	85.1	82.52	652182
1779230400	83.83	-0.04	-0.05	84.16	84.97	82.9	508597
1779144000	83.87	1.1	1.33	82.6	84.515	81.76	739484
1778884800	82.77	-1.31	-1.56	84.07	85.83	82.01	831709
1778798400	84.08	1.67	2.03	82.41	84.49	80.58	653926
1778712000	82.41	-3.48	-4.05	84.97	85.5	82.39	987337
1778625600	85.89	-0.18	-0.21	86.12	87.621	84.858	565682
1778539200	86.07	1.16	1.37	85.5	87.76	85.5	566849
1778280000	84.91	-3.65	-4.12	88.56	88.75	84.86	737436
1778193600	88.56	0.79	0.90	87.3	90.54	84.51	1115065
1778107200	87.77	-0.61	-0.69	86.08	88.87	85.06	946509
1778020800	88.38	0.22	0.25	86.84	89.5	86.39	810232
1777934400	88.16	1.14	1.31	87.69	89.43	86.515	887068
1777675200	87.02	-2.72	-3.03	87.85	88.3	83.55	922061
1777588800	89.74	-1.83	-2.00	90.31	92.31	87.53	674023
1777502400	91.57	2.2	2.46	89.8	92.22	89.8	686670
1777416000	89.37	1.39	1.58	89.72	89.95	88.21	436898
1777329600	87.98	2.18	2.54	85.98	88.6	85.98	640188
1777070400	85.8	-1.58	-1.81	86.42	87.17	84.85	571619
1776984000	87.38	-2.2	-2.46	89.9	92.3	86.615	832228
1776897600	89.58	0.93	1.05	89.56	91.63	88.98	853564
1776811200	88.65	3.31	3.88	85.95	89.98	85.925	1131582
1776724800	85.34	-0.63	-0.73	86.4	86.91	84.73	708045
1776465600	85.97	-3.74	-4.17	86.7	86.7	83	1361912
1776379200	89.71	0.4	0.45	89.54	91.54	88.98	745124
1776292800	89.31	1.71	1.95	88.2	90.14	86.25	936945
1776206400	87.6	-2.1	-2.34	89.7	89.7	85.88	1033362
1776120000	89.7	-1.5	-1.64	91.88	92.73	88.845	846258
1775860800	91.2	2.97	3.37	89.59	92.38	89.2	685962
1775774400	88.23	-6.38	-6.74	94.51	96	87.1	1486498
1775688000	94.61	-5.32	-5.32	95.315	95.315	90.32	1375697
1775601600	99.93	-4.12	-3.96	104.42	106.29	99.2	698587
1775515200	104.05	-0.2	-0.19	103.67	105	101.0103	441874