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	-0.49	-4.30201931519	11.39	12	10.7176	5494015	11.32953562	CS
4	-2.83	-20.6117989803	13.73	13.93	10.7176	5883606	12.03555329	CS
12	-1.94	-15.1090342679	12.84	14.29	10.7176	7032937	12.71998686	CS
26	2.4	28.2352941176	8.5	14.29	7.68	7311218	11.39811781	CS
52	1.23	12.7197518097	9.67	14.29	7.68	6009859	10.42067721	CS
156	0.72	7.07269155206	10.18	16.9398	6.83	3534958	10.99119613	CS
260	-4.2	-27.8145695364	15.1	19.65	6.83	2462451	11.12437235	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
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
1775774400	12.65	-0.12	-0.94	12.87	13.06	12.54	8315369
1775688000	12.77	-0.93	-6.79	12.535	12.79	12.18	12632386
1775601600	13.7	0.2	1.48	13.62	13.95	13.5	7148865
1775515200	13.5	0.06	0.45	13.43	13.716	13.405	7196727
1775169600	13.44	0.71	5.58	13.45	13.69	13.075	9315255
1775083200	12.73	-0.77	-5.70	13.22	13.44	12.52	9109785
1774996800	13.5	-0.04	-0.30	13.54	13.91	13.055	15917847
1774910400	13.54	-0.16	-1.17	13.8	13.9	13.42	7529000
1774651200	13.7	0.04	0.29	13.75	14.02	13.61	6004474
1774564800	13.66	0.18	1.34	13.5	13.855	13.44	7843293
1774478400	13.48	0.4	3.06	12.84	13.57	12.8	6655087
1774392000	13.08	0.58	4.64	12.66	13.165	12.66	7545991
1774305600	12.5	-0.17	-1.34	12.23	12.685	11.8294	7481753
1774046400	12.67	0.42	3.43	12.63	12.94	12.455	19041523
1773960000	12.25	-0.22	-1.76	12.52	12.65	12.23	8364839
1773873600	12.47	0.32	2.63	12.28	12.53	12.23	7589093
1773787200	12.15	0.35	2.97	12.09	12.31	12.04	7921284