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	1.43	2.7799377916	51.44	54.33	50.825	1149223	53.3632986	CS
4	-9.07	-14.6432030998	61.94	63.39	50.825	884439	55.83382022	CS
12	-11.07	-17.3131060369	63.94	70.44	50.825	830974	60.53209181	CS
26	8.3	18.6223917433	44.57	71.98	44.295	917878	59.22751418	CS
52	7.19	15.7399299475	45.68	71.98	43.245	931625	53.99647373	CS
156	7.72	17.0985603544	45.15	71.98	30.97	829235	51.28562857	CS
260	22.14	72.0468597462	30.73	71.98	24.8801	829606	47.50221578	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
1782859200	52.87	0.27	0.51	53.24	53.7975	52.5	913702
1782772800	52.6	-1.11	-2.07	53.54	53.93	52.48	793262
1782513600	53.71	-0.07	-0.13	53.5	54.04	52.9248	1927402
1782427200	53.78	0.36	0.67	52.89	54.33	52.89	745143
1782340800	53.42	0.52	0.98	51.44	53.7599	50.825	1366608
1782254400	52.9	-1.91	-3.48	52.99	54.31	52.77	788077
1782168000	54.81	-0.49	-0.89	55.25	55.84	54.19	1235256
1781822400	55.3	-0.05	-0.09	54.31	55.35	53.8	1715672
1781736000	55.35	-0.9	-1.60	55.96	56.38	54.925	666001
1781649600	56.25	-0.34	-0.60	55.77	56.78	55.19	667307
1781563200	56.59	-2.02	-3.45	56.67	57.385	55.77	712521
1781304000	58.61	1.75	3.08	56.26	58.97	55.81	481839
1781217600	56.86	-2.01	-3.41	59.68	59.76	56.79	721711
1781131200	58.87	0.42	0.72	59.33	60.305	58.83	583291
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	1287201
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	1058354
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