Crescent Energy Company【CRGY】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	0.34	3.6717062635	9.26	9.755	9.14	6297364	9.43666558	CS
4	-1.71	-15.1193633952	11.31	11.76	9.14	6728957	10.13795131	CS
12	-2.18	-18.505942275	11.78	14.29	9.14	6762891	11.8505411	CS
26	1.46	17.9361179361	8.14	14.29	8.04	7413430	11.58497791	CS
52	0.54	5.96026490066	9.06	14.29	7.68	6251373	10.43661351	CS
156	-1.2	-11.1111111111	10.8	16.9398	6.83	3672880	10.95722582	CS
260	-5.5	-36.4238410596	15.1	19.65	6.83	2531037	11.08536593	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
1783636800	9.52	-0.07	-0.73	9.595	9.595	9.38	5898069
1783550400	9.59	0.18	1.91	9.66	9.755	9.445	7853180
1783464000	9.41	0.27	2.95	9.26	9.53	9.195	6287581
1783377600	9.14	-0.2	-2.14	9.26	9.34	9.14	5150624
1783032000	9.34	-0.13	-1.37	9.6	9.73	9.335	6256860
1782945600	9.47	-0.35	-3.56	9.82	9.94	9.43	7014416
1782859200	9.82	-0.18	-1.80	10.01	10.165	9.8	5091475
1782772800	10	-0.12	-1.19	10.13	10.21	9.98	5699922
1782513600	10.12	0.02	0.20	10	10.21	9.9	13364434
1782427200	10.1	-0.07	-0.69	10.08	10.26	10.045	4721794
1782340800	10.17	-0.35	-3.33	10.2	10.276	10.01	5778725
1782254400	10.52	0	0.00	10.36	10.6299	10.36	6257454
1782168000	10.52	0.08	0.77	10.49	10.5899	10.325	8038977
1781822400	10.44	-0.34	-3.15	10.57	10.6823	10.25	10209288
1781736000	10.78	-0.04	-0.37	10.9	11.1	10.751	6508703
1781649600	10.82	-0.2	-1.81	10.77	10.975	10.7176	5683465
1781563200	11.02	-0.56	-4.84	10.93	11.2986	10.8024	5227183
1781304000	11.58	0.1	0.87	11.31	11.76	11.25	6081422
1781217600	11.48	-0.23	-1.96	11.935	12	11.39	4329393
1781131200	11.71	0.27	2.36	11.39	11.9	11.39	6148613
1781044800	11.44	-0.33	-2.80	11.7	11.765	11.19	5029310
1780958400	11.77	0.23	1.99	11.7	11.87	11.595	4684434
1780699200	11.54	-0.66	-5.41	12.1	12.15	11.525	4409850
1780612800	12.2	0	0.00	12.01	12.24	11.98	3446094
1780526400	12.2	0.21	1.75	12.12	12.46	11.98	7201773
1780440000	11.99	-0.11	-0.91	12.07	12.145	11.94	5807975
1780353600	12.1	0.54	4.67	11.85	12.3	11.8009	6539957
1780094400	11.56	-0.26	-2.20	11.75	11.82	11.385	7573512
1780008000	11.82	0.02	0.17	12.08	12.09	11.765	4228560
1779921600	11.8	-0.63	-5.07	12.14	12.2	11.77	7405566
1779835200	12.43	-0.77	-5.83	13.03	13.175	12.43	6032153
1779489600	13.2	0.1	0.76	13.04	13.36	12.921	6512371
1779403200	13.1	-0.44	-3.25	13.8	13.83	13.05	6893716
1779316800	13.54	-0.18	-1.31	13.73	13.93	13.31	8553164
1779230400	13.72	0.25	1.86	13.62	13.835	13.4	6483502
1779144000	13.47	0.43	3.30	12.98	13.54	12.875	11405421
1778884800	13.04	0.43	3.41	12.75	13.09	12.67	8354599
1778798400	12.61	0.01	0.08	12.57	12.655	12.45	6864684
1778712000	12.6	-0.12	-0.94	12.78	12.86	12.51	8868361
1778625600	12.72	0.23	1.84	12.59	12.885	12.54	6450393
1778539200	12.49	0.09	0.73	12.62	12.6825	12.41	7732379
1778280000	12.4	-0.04	-0.32	12.4	12.535	12.262	6209404
1778193600	12.44	-0.66	-5.04	12.58	12.63	12.16	16668450
1778107200	13.1	-0.82	-5.89	13.405	13.53	13.05	8006299
1778020800	13.92	0.21	1.53	14.17	14.29	13.74	9210862
1777934400	13.71	0.25	1.86	13.55	13.77	13.305	7340502
1777675200	13.46	0.01	0.07	13.44	13.51	13.035	5500816
1777588800	13.45	-0.15	-1.10	13.32	13.68	13.255	6195213
1777502400	13.6	0.53	4.06	13.36	13.64	13.27	6086045
1777416000	13.07	0.29	2.27	13.08	13.19	12.96	3401095
1777329600	12.78	0.05	0.39	12.88	13.055	12.695	3703986
1777070400	12.73	0.03	0.24	12.665	12.775	12.485	6299341
1776984000	12.7	0.07	0.55	12.82	12.945	12.64	5428695
1776897600	12.63	0.38	3.10	12.34	12.64	12.225	7249932
1776811200	12.25	0.27	2.25	12.08	12.305	12.02	6272995
1776724800	11.98	0.17	1.44	12.02	12.15	11.805	7916242
1776465600	11.81	-0.82	-6.49	11.78	11.9	11.365	7917903
1776379200	12.63	0.42	3.44	12.27	12.655	12.185	5061668
1776292800	12.21	0.03	0.25	12.12	12.34	12.01	7454684
1776206400	12.18	-0.58	-4.55	12.6	12.73	12.085	6258668
1776120000	12.76	0.02	0.16	13.06	13.09	12.665	4890969
1775860800	12.74	0.09	0.71	12.58	12.82	12.555	5220630