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	-0.1	-0.436681222707	22.9	22.9999	22.72	75026	22.88275463	SP
4	0.34	1.51380231523	22.46	23.285	21.61	55937	22.72970428	SP
12	-0.62	-2.64730999146	23.42	24.14	21.61	49944	23.13389225	SP
26	-0.54	-2.31362467866	23.34	24.76	21.61	55118	23.39779943	SP
52	-0.44	-1.89328743546	23.24	25.3399	21.61	56602	23.67160939	SP
156	-2.5	-9.8814229249	25.3	25.645	19.76	84636	24.41055959	SP
260	-2.5	-9.8814229249	25.3	25.645	19.76	84636	24.41055959	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
1783032000	22.8	0	0.00	22.94	22.94	22.79	18453
1782945600	22.8	-0.14	-0.61	22.94	22.94	22.77	32514
1782859200	22.94	0.03	0.13	22.96	22.99	22.77	205652
1782772800	22.91	0.12	0.53	22.85	22.96	22.76	35299
1782513600	22.79	0.01	0.04	22.72	22.88	22.72	40267
1782427200	22.78	-0.11	-0.46	22.9	22.9999	22.78	61396
1782340800	22.885	0.08	0.33	22.83	22.9999	22.83	35634
1782254400	22.81	-0.14	-0.61	22.9	23.0225	22.81	40628
1782168000	22.95	-0.2	-0.86	23.1	23.18	22.9	101835
1781822400	23.15	0.1	0.43	23.13	23.285	22.93	21831
1781736000	23.05	0.06	0.26	22.94	23.12	22.9	37221
1781649600	22.99	0.13	0.57	22.87	23.04	22.75	34596
1781563200	22.86	0.25	1.11	22.79	22.91	22.57	27618
1781304000	22.61	-0.05	-0.22	22.69	22.69	22.55	24524
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