California Resources Corporation【CRC】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	-3.49	-5.63448498547	61.94	63.39	57.99	697309	59.94820541	CS
4	-1.15	-1.92953020134	59.6	63.9	57.985	700658	60.70073452	CS
12	-5.98	-9.28139065653	64.43	71.98	57.985	913362	63.89854969	CS
26	11.16	23.5990695707	47.29	71.98	43.245	925076	57.85561685	CS
52	12.98	28.54629426	45.47	71.98	43.245	933440	53.49411797	CS
156	17.38	42.3179936693	41.07	71.98	30.97	855784	50.82525108	CS
260	25.61	77.9841656516	32.84	71.98	24.8801	844380	46.95418144	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
1781044800	58.45	-1.55	-2.58	59.71	59.885	57.99	882482
1780958400	60	1.66	2.85	59.13	60.39	59.08	531837
1780699200	58.34	-2.66	-4.36	60.87	61.56	58.32	634613
1780612800	61	-1.2	-1.93	61.68	62.1	60.81	768353
1780526400	62.2	0.49	0.79	61.94	63.39	61.28	669258
1780440000	61.71	0.11	0.18	61.31	61.79	60.535	582512
1780353600	61.6	2.31	3.90	60.18	61.75	60.18	803691
1780094400	59.29	-1.67	-2.74	60.28	60.63	58.8	1286887
1780008000	60.96	1.21	2.03	60.87	61.405	59.69	792372
1779921600	59.75	-1.49	-2.43	59.93	61.065	59.48	481646
1779835200	61.24	-0.8	-1.29	62.03	62.73	60.8	547695
1779489600	62.04	-0.22	-0.35	61.79	62.93	61.62	592344
1779403200	62.26	0.39	0.63	63.41	63.85	61.565	863078
1779316800	61.87	-0.6	-0.96	62.68	63.9	61.37	525147
1779230400	62.47	-0.03	-0.05	62.88	63.23	61.345	502817
1779144000	62.5	1.36	2.22	61.02	62.815	60.5	580884
1778884800	61.14	1.3	2.17	59.38	61.675	59.38	691913
1778798400	59.84	0.52	0.88	59.4	60.31	59.09	516310
1778712000	59.32	-0.36	-0.60	59.6	59.68	57.985	1058457
1778625600	59.68	0	0.00	60.19	60.28	59.13	908011
1778539200	59.68	0.76	1.29	59.86	60.3731	58.93	1856297
1778280000	58.92	-2.2	-3.60	61.09	61.6	58.77	1371315
1778193600	61.12	-0.34	-0.55	60.01	61.629595	58.45	1402912
1778107200	61.46	-8.67	-12.36	68.01	68.95	61.07	1916126
1778020800	70.13	0.96	1.39	68.84	70.44	68.59	822313
1777934400	69.17	0.8	1.17	68.48	69.38	67.1025	811943
1777675200	68.37	0.11	0.16	67.93	68.49	66.795	644483
1777588800	68.26	0.25	0.37	66.86	68.49	66.58	654185
1777502400	68.01	1.4	2.10	67.37	68.3	66.66	592006
1777416000	66.61	1.31	2.01	66.5	66.87	65.644999	582893
1777329600	65.3	0.56	0.87	65.44	66	64.94	428258
1777070400	64.739999	-0.52	-0.80	64.709999	65.53	64.099999	343239
1776984000	65.26	0.61	0.94	65.11	65.72	63.99	659906
1776897600	64.65	0.73	1.14	64.44	65	63.98	533085
1776811200	63.92	1.74	2.80	62.8	64.04	62.25	695383
1776724800	62.18	-0.56	-0.89	62.63	63.01	61.81	601012
1776465600	62.74	-4.13	-6.18	64.12	64.12	61.27	1215698
1776379200	66.87	1.94	2.99	65.08	66.93	64.915	707681
1776292800	64.93	1.23	1.93	63.29	64.98	62.76	538898
1776206400	63.7	-1.65	-2.52	64.64	64.8	63.32	662158
1776120000	65.349999	-1.2	-1.80	67.21	67.33	64.694999	1027357
1775860800	66.55	0.55	0.83	65.62	66.68	65.33	708313
1775774400	66	-0.41	-0.62	66.599999	68.395	65.724999	1005109
1775688000	66.41	-2.14	-3.12	63.94	66.47	63.0001	877598
1775601600	68.55	0.84	1.24	68.01	69.11	67.825	753077
1775515200	67.71	-0.01	-0.01	67.47	68.2023	66.92	677448
1775169600	67.72	1.69	2.56	67.25	68.91	66.31	445060
1775083200	66.03	-3.19	-4.61	68.21	68.965	65.7	988441
1774996800	69.22	0.33	0.48	69.24	71.98	68.17	2031131
1774910400	68.89	0.02	0.03	69.93	69.93	68.27	1633382
1774651200	68.87	0.91	1.34	68.07	69.305	68.05	915623
1774564800	67.96	1	1.49	67.5	68.6399	67.22	917442
1774478400	66.959999	1.63	2.50	64.349999	66.98	64.05	1133963
1774392000	65.33	1.48	2.32	64.04	66.56	63.84	1259135
1774305600	63.85	0.29	0.46	63.08	64.69	62.6	1341834
1774046400	63.56	0.65	1.03	64.04	64.319999	62.77	2679997
1773960000	62.91	-1.29	-2.01	64.47	65.11	62.86	1498885
1773873600	64.2	0.25	0.39	64.43	64.84	63.6687	1824264
1773787200	63.95	0.97	1.54	64.06	64.72	63.38	1282934
1773700800	62.98	1.51	2.46	61.85	63.345	61.01	1625340
1773441600	61.47	-0.65	-1.05	61.73	62.41	61.09	1190034
1773355200	62.12	-0.71	-1.13	63.11	64.739999	61.93	1933132
1773268800	62.83	1.19	1.93	61.5	63.58	61.5	875350
1773182400	61.64	-2.4	-3.75	63.37	63.6	61.4	1311459