Carriage Services Inc【CSV】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	-2.73	-6.73242909988	40.55	40.95	37.11	147547	37.73800788	CS
4	-7.07	-15.7496101582	44.89	45.34	37.11	108700	41.18125059	CS
12	-4.94	-11.5528531338	42.76	52.0989	37.11	105814	44.64422285	CS
26	-4.18	-9.95238095238	42	52.0989	37.11	93974	44.08191401	CS
52	-7.54	-16.6225749559	45.36	52.0989	37.11	92785	44.39660351	CS
156	9.97	35.7989228007	27.85	52.0989	18.06	102873	35.40093729	CS
260	-1.76	-4.4466902476	39.58	66.33	18.06	111080	37.94693077	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	37.82	0.29	0.77	37.48	38.58	37.15	117245
1780699200	37.53	-0.02	-0.05	37.76	38.4	37.26	114544
1780612800	37.55	0.23	0.62	38.21	38.32	37.11	103866
1780526400	37.32	-1.92	-4.89	39.1	39.16	37.24	296969
1780440000	39.24	-1.27	-3.14	40.55	40.95	39.06	105111
1780353600	40.51	-0.68	-1.65	41.07	41.79	40.42	104645
1780094400	41.19	-1.3	-3.06	42.4	42.5	41.17	87913
1780008000	42.49	-0.79	-1.83	43.45	44.15	42.27	182647
1779921600	43.28	-0.92	-2.08	44.41	45.34	43.16	122423
1779835200	44.2	0.47	1.07	43.37	44.57	43.28	94664
1779489600	43.73	-0.16	-0.36	44.19	44.76	43.2377	93153
1779403200	43.89	-0.68	-1.53	44.36	44.5299	43.29	68618
1779316800	44.57	0.5	1.13	43.95	44.94	43.6201	63799
1779230400	44.07	0.21	0.48	43.35	44.2354	43.1	62981
1779144000	43.86	0.64	1.48	43.34	44.175	43.34	96952
1778884800	43.22	-0.5	-1.14	43.92	44.51	42.78	134382
1778798400	43.72	0.61	1.41	43.12	44.055	42.93	61171
1778712000	43.11	-0.26	-0.60	43.03	43.75	42.58	76968
1778625600	43.37	-1.38	-3.08	44.89	44.89	43.31	77247
1778539200	44.75	-0.71	-1.56	45.48	46.36	44.7	78970
1778280000	45.46	0.86	1.93	44.88	45.99	44.13	103567
1778193600	44.6	-1.97	-4.23	43.95	46.3699	41.5114	352676
1778107200	46.57	-0.91	-1.92	48.07	48.405	45.85	141340
1778020800	47.48	0.22	0.47	47.12	47.745	46.82	69375
1777934400	47.26	-1.93	-3.92	48.7	49.025	47.25	177007
1777675200	49.19	0.09	0.18	49.3	49.49	48.595	58927
1777588800	49.1	-0.07	-0.14	48.96	49.925	48.41	68481
1777502400	49.17	-1.05	-2.09	49.81	50	48.73	58114
1777416000	50.22	-1.43	-2.77	51.95	52.095	50.21	64349
1777329600	51.65	0.4	0.78	50.95	52.02	50.95	135018
1777070400	51.25	0.77	1.53	50.48	52.0989	50.23	129883
1776984000	50.48	2.33	4.84	48.27	50.85	48.27	146476
1776897600	48.15	-0.22	-0.45	48.47	48.9721	48.12	47902
1776811200	48.37	-0.33	-0.68	48.57	49.06	47.9401	76684
1776724800	48.7	0.05	0.10	48.74	49.1	48.58	92549
1776465600	48.65	0.82	1.71	48.37	49	48.03	60448
1776379200	47.83	1.06	2.27	46.76	47.83	46.5655	62387
1776292800	46.77	-0.84	-1.76	47.33	47.75	46.54	78796
1776206400	47.61	-0.45	-0.94	47.8	48.04	47.34	45729
1776120000	48.06	-0.09	-0.19	47.92	48.665	47.71	93355
1775860800	48.15	-0.44	-0.91	48.33	48.33	47.305	82082
1775774400	48.59	1.09	2.29	47.17	49.16	47.085	131980
1775688000	47.5	1.16	2.50	47.24	47.64	46.71	85574
1775601600	46.34	0.61	1.33	45.7	46.6	45.62	114675
1775515200	45.73	-0.75	-1.61	46.22	46.79	45.72	80368
1775169600	46.48	1.01	2.22	45.43	46.49	44.99	98508
1775083200	45.47	-0.19	-0.42	45.86	46.2299	45.41	50736
1774996800	45.66	0.83	1.85	45.1	45.835	44.685	146161
1774910400	44.83	0.21	0.47	44.82	45.13	44.0486	98966
1774651200	44.62	-0.08	-0.18	44.5	45.08	43.82	195241
1774564800	44.7	0.63	1.43	43.89	45.24	43.89	200746
1774478400	44.07	0.99	2.30	43.53	44.19	43.19	113036
1774392000	43.08	-0.1	-0.23	42.9	43.41	42.23	55345
1774305600	43.18	1.53	3.67	42.21	43.65	42.02	82898
1774046400	41.65	-0.45	-1.07	42.15	42.21	41.34	121270
1773960000	42.1	0.48	1.15	41.49	42.61	41.444	110742
1773873600	41.62	-0.95	-2.23	42.37	43.19	41.49	84588
1773787200	42.57	0.09	0.21	42.76	43.215	42.4085	76969
1773700800	42.48	0.53	1.26	42.31	42.93	42.01	66472
1773441600	41.95	0.08	0.19	42.16	42.465	41.4038	87635
1773355200	41.87	-0.87	-2.04	42.38	42.77	41.77	60844
1773268800	42.74	-0.32	-0.74	43.11	43.64	42.5	89166
1773182400	43.06	-0.15	-0.35	42.89	43.87	42.86	81072
1773096000	43.21	-0.24	-0.55	42.87	43.36	41.56	120376