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	5.17	5.76751450245	89.64	99.79	89.575	678213	95.30672767	CS
4	9.31	10.8888888889	85.5	99.79	80.58	686438	88.23356586	CS
12	-4.12	-4.16456080057	98.93	114.8	80.58	899237	94.60110487	CS
26	10.95	13.057476747	83.86	114.8	80	841937	92.89127284	CS
52	26.91	39.6318114875	67.9	114.8	64.5695	854510	85.77105581	CS
156	70.15	284.468775345	24.66	114.8	24.66	410211	82.76757779	CS
260	75.25	384.713701431	19.56	114.8	13.51	560888	48.35406396	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
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
1775169600	104.25	2.86	2.82	103.55	105.88	102	510475
1775083200	101.39	-3.34	-3.19	104.25	105.92	101.06	913138
1774996800	104.73	-5.45	-4.95	109.67	111.43	102.66	1714887
1774910400	110.18	-3.05	-2.69	114.8	114.8	109.09	1225772
1774651200	113.23	4.56	4.20	110.6	113.4999	109.66	1086902
1774564800	108.67	-1.9	-1.72	110.41	112.41	108.56	773219
1774478400	110.57	0.89	0.81	108.21	110.76	107.6303	669925
1774392000	109.68	6.53	6.33	105.72	112.39	104.5	1429304
1774305600	103.15	-4.02	-3.75	105.46	105.78	100.52	1599080
1774046400	107.17	0.07	0.07	107.15	108.67	103.64	2473709
1773960000	107.1	5.56	5.48	102.54	113.565	101.54	2196295
1773873600	101.54	2.76	2.79	98	102.74	96.8064	1167132
1773787200	98.78	1.15	1.18	97.75	99.13	96.585	765241
1773700800	97.63	-1.26	-1.27	98.93	100	97	1077799
1773441600	98.89	-1.15	-1.15	100	100.5	96.745	1157926
1773355200	100.04	4.24	4.43	96.28	100.19	95.8	1360399
1773268800	95.8	4.45	4.87	90.67	95.94	89.5	725211
1773182400	91.35	1.33	1.48	90.1	93.54	88.19	1090272
1773096000	90.02	3.12	3.59	85.15	91.95	85.15	1575874