Corebridge Financial Inc【CRBD】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	0.36	1.61434977578	22.3	22.6999	22.14	63077	22.41243829	SP
4	-0.69	-2.95503211991	23.35	23.52	21.61	59193	22.76301301	SP
12	-0.39	-1.69197396963	23.05	24.14	21.61	51791	23.10592143	SP
26	-0.45	-1.94720900043	23.11	24.76	21.61	57145	23.41778982	SP
52	-0.08	-0.351802990325	22.74	25.3399	21.61	56687	23.66911364	SP
156	-2.64	-10.4347826087	25.3	25.65	19.76	85261	24.44460916	SP
260	-2.64	-10.4347826087	25.3	25.65	19.76	85261	24.44460916	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217600	22.66	0.17	0.76	22.55	22.6999	22.3501	54552
1781131200	22.49	0.12	0.54	22.35	22.6199	22.34	58101
1781044800	22.37	0.16	0.72	22.39	22.55	22.21	105832
1780958400	22.21	-0.11	-0.49	22.33	22.4999	22.14	41480
1780699200	22.32	-0.01	-0.04	22.3	22.39	22.1701	55420
1780612800	22.33	-0.22	-0.98	22.46	22.65	21.61	48405
1780526400	22.55	-0.05	-0.22	22.69	22.69	22.4	74696
1780440000	22.6	-0.07	-0.31	22.62	22.74	22.54	20168
1780353600	22.67	-0.3	-1.31	22.55	22.7586	22.55	67988
1780094400	22.97	-0.03	-0.13	23	23.09	22.9208	45230
1780008000	23	-0.12	-0.52	23.12	23.195	22.9	136170
1779921600	23.12	-0.01	-0.04	23.19	23.42	22.94	56936
1779835200	23.13	0.25	1.09	23.07	23.27	23.025	62887
1779489600	22.88	-0.09	-0.39	23.05	23.05	22.853	83274
1779403200	22.97	-0.15	-0.65	23.09	23.16	22.89	42208
1779316800	23.12	0.16	0.70	22.99	23.1899	22.83	18885
1779230400	22.96	-0.19	-0.82	23.14	23.14	22.76	57719
1779144000	23.15	0.03	0.13	23.27	23.52	23.13	53615
1778884800	23.12	-0.25	-1.05	23.35	23.38	23.095	41104
1778798400	23.365	-0.18	-0.74	23.59	23.65	23.33	92910
1778712000	23.54	-0.21	-0.88	23.86	23.86	23.46	46329
1778625600	23.75	-0.25	-1.04	23.98	24.04	23.75	78812
1778539200	24	0	0.00	24.04	24.14	23.85	61622
1778280000	23.9999	0.12	0.50	23.97	24.04	23.88	14940
1778193600	23.88	-0.02	-0.08	24	24.09	23.76	18800
1778107200	23.9	-0.06	-0.25	24.02	24.1	23.885	31502
1778020800	23.96	0.07	0.29	23.89	24.0999	23.83	17963
1777934400	23.89	0.07	0.29	23.96	24	23.75	27660
1777675200	23.82	-0.13	-0.54	23.98	24.14	23.7101	19737
1777588800	23.95	0.34	1.44	23.61	24.039	23.46	71598
1777502400	23.61	-0.18	-0.76	23.85	23.97	23.54	17332
1777416000	23.79	-0.13	-0.54	23.92	23.92	23.69	15169
1777329600	23.92	0.17	0.72	23.82	23.98	23.4501	41427
1777070400	23.75	0.11	0.47	23.68	23.8	23.33	20483
1776984000	23.64	0.21	0.90	23.45	23.6899	23.25	21001
1776897600	23.43	0.01	0.04	23.52	23.52	23.21	26608
1776811200	23.42	-0.22	-0.93	23.69	23.69	23.325	48227
1776724800	23.64	0.2	0.85	23.43	23.71	23.4	32493
1776465600	23.44	0.2	0.86	23.32	23.6399	23.1101	91650
1776379200	23.24	-0.71	-2.96	23.9	23.9	23.1	71268
1776292800	23.95	0.15	0.63	23.8	24.0699	23.75	45078
1776206400	23.8	0	0.00	23.89	23.94	23.72	50901
1776120000	23.8	0.2	0.85	23.69	23.89	23.59	58464
1775860800	23.6	0.08	0.34	23.66	23.74	23.22	25853
1775774400	23.52	0.21	0.90	23.42	23.65	23.26	25267
1775688000	23.31	0.21	0.91	23.4	23.47	23.1	32140
1775601600	23.1	-0.05	-0.22	23.23	23.23	22.91	69029
1775515200	23.15	0.22	0.96	23.18	23.26	22.8501	28734
1775169600	22.93	-0.3	-1.29	23.17	23.29	22.85	35785
1775083200	23.23	0.46	2.02	22.77	23.26	22.77	26366
1774996800	22.77	-0.33	-1.43	23.14	23.14	22.7201	213090
1774910400	23.1	0.24	1.05	22.92	23.11	22.41	73894
1774651200	22.86	-0.14	-0.61	23.08	23.3099	22.75	58879
1774564800	23	0.91	4.12	22.23	23.3	22.23	110690
1774478400	22.09	-0.12	-0.54	22.41	22.604	21.86	44186
1774392000	22.21	-0.21	-0.94	22.42	22.43	22.0101	42209
1774305600	22.42	-0.02	-0.09	22.66	22.79	22.41	34577
1774046400	22.44	-0.46	-2.01	23.05	23.05	22.44	36559
1773960000	22.9	-0.3	-1.29	23.11	23.23	22.86	39313
1773873600	23.2	-0.02	-0.09	23.22	23.34	23.1001	38222
1773787200	23.22	-0.06	-0.26	23.4	23.4	23.18	42673
1773700800	23.28	0.08	0.34	23.38	23.38	23.14	45216
1773441600	23.2	-0.05	-0.22	23.37	23.4499	23.09	36201
1773355200	23.25	-0.18	-0.77	23.4	23.54	23.1	168081