Crawford and Company【CRD.B】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	1.1901	12.383975026	9.61	11.16	9.37	4400	10.68893308	CS
4	0.9301	9.42350557244	9.87	11.16	9.37	4520	10.36763589	CS
12	0.6601	6.50986193294	10.14	11.16	8.78	6425	9.93763618	CS
26	-0.3999	-3.57053571429	11.2	11.68	8.78	14780	10.40775378	CS
52	0.5701	5.57282502444	10.23	11.68	8.71	9605	10.37168371	CS
156	2.0001	22.7284090909	8.8	13.51	7.37	12493	10.06865214	CS
260	2.2501	26.3169590643	8.55	13.51	5.05	13198	8.84653696	CS

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
1782513600	10.85	0.54	5.24	10.32	11.16	9.72	7322
1782427200	10.31	-0.84	-7.53	10.81	11.15	10.31	4654
1782340800	11.15	0.51	4.79	10.64	11.15	10.46	3843
1782254400	10.64	0.39	3.80	10	10.66	9.3699999	3909
1782168000	10.25	-0.16	-1.54	9.61	10.33	9.59	2270
1781822400	10.41	0.1	0.97	9.9	10.7199	9.8	9324
1781736000	10.31	0.01	0.10	10.2	10.45	10.02	1653
1781649600	10.3	0.03	0.29	10.2	10.61	10.16	2644
1781563200	10.27	-0.52	-4.82	10.62	10.7554	10.27	2940
1781304000	10.79	-0.01	-0.09	10.88	10.88	10.44	2692
1781217600	10.8	0.15	1.41	10.74	10.88	10.29	3977
1781131200	10.65	0.56	5.55	10.08	10.78	10.08	3883
1781044800	10.09	0.18	1.82	9.92	10.57	9.91	2298
1780958400	9.91	-0.4	-3.88	10.16	10.36	9.5	7340
1780699200	10.31	-0.1	-0.96	10.3	10.475	10.3	876
1780612800	10.41	0.42	4.20	9.97	10.4799	9.97	3972
1780526400	9.99	-0.08	-0.79	9.99	10.48	9.99	3643
1780440000	10.07	0.01	0.10	10.03	10.21	9.8	13465
1780353600	10.06	0.03	0.30	9.8699999	10.29	9.555	5175
1780094400	10.03	-0.21	-2.05	9.91	10.25	9.7899999	9506
1780008000	10.24	-0.09	-0.87	10.23	10.475	10.18	3403
1779921600	10.33	0.02	0.19	10.2	10.33	10.2	5817
1779835200	10.31	-0.04	-0.39	10.48	10.51	10.25	10236
1779489600	10.35	0.02	0.19	10.34	10.35	9.92	941
1779403200	10.33	0.48	4.87	9.81	10.3399	9.59	5223
1779316800	9.85	0.37	3.90	9.49	9.97	9.49	7571
1779230400	9.48	-0.19	-1.96	9.58	9.9999	9.42	5224
1779144000	9.67	0.18	1.90	9.3699999	9.775	9.27	2034
1778884800	9.49	0.03	0.32	9.3699999	9.7699	9.3699999	5719
1778798400	9.46	-0.27	-2.77	9.63	9.9	9.24	23773
1778712000	9.73	0.23	2.42	9.41	9.93	9.41	3891
1778625600	9.5	0.01	0.11	9.49	9.91	9.49	3743
1778539200	9.49	0.13	1.39	9.27	9.74	9.27	8028
1778280000	9.36	-0.01	-0.11	9.22	9.65	8.9	2498
1778193600	9.3699999	0.01	0.11	9.23	9.5498999	8.78	6651
1778107200	9.36	0.34	3.77	8.99	9.7299	8.89	17318
1778020800	9.02	-0.46	-4.85	9	9.73	9	8903
1777934400	9.48	-0.12	-1.25	9.6199999	9.9999	9.48	9344
1777675200	9.6	-0.43	-4.29	10.06	10.6899	9.6	1983
1777588800	10.03	-0.32	-3.09	10.13	10.305	10.03	2055
1777502400	10.35	0.13	1.27	10.24	10.46	10.03	2432
1777416000	10.22	0.56	5.80	9.68	10.54	9.68	11123
1777329600	9.66	-0.28	-2.82	9.86	10.0299	9.66	6039
1777070400	9.94	0.05	0.51	10.03	10.3799	9.47	8208
1776984000	9.89	-0.16	-1.59	10.02	10.2099	9.8699999	3329
1776897600	10.05	0.05	0.50	10.02	10.1682	9.77	4004
1776811200	10	0.09	0.91	9.91	10.2827	9.91	2746
1776724800	9.91	-0.16	-1.59	10.16	10.3	9.91	2708
1776465600	10.07	-0.02	-0.20	10.13	10.285	9.855	1443
1776379200	10.09	0.08	0.80	9.99	10.09	9.66	2897
1776292800	10.01	0.19	1.93	9.85	10.1499	9.63	6285
1776206400	9.82	0.02	0.20	9.8	10.08	9.5501	26771
1776120000	9.8	-0.37	-3.64	10.1	10.589	9.65	41550
1775860800	10.17	-0.37	-3.51	10.52	10.52	10.17	2238
1775774400	10.54	0.08	0.76	10.4	10.56	9.98	4964
1775688000	10.46	0.26	2.55	10.42	10.5	10.18	5894
1775601600	10.2	0.01	0.10	10.28	10.6	10.19	5325
1775515200	10.19	0.05	0.49	10.14	10.44	10.01	4971
1775169600	10.14	0.03	0.30	10.02	10.2999	9.74	1275
1775083200	10.11	-0.03	-0.30	10.19	10.19	9.74	1150
1774996800	10.14	0.06	0.60	9.94	10.29	9.8	5354
1774910400	10.08	0.36	3.70	9.7899999	10.11	9.7899999	1892