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	0.48	1.26582278481	37.92	40.005	37.14	217080	38.91647378	CS
4	-2.15	-5.30209617756	40.55	40.95	37.11	171211	38.69070875	CS
12	-7.3	-15.9737417943	45.7	52.0989	37.11	123050	42.76357785	CS
26	-4.31	-10.0913135097	42.71	52.0989	37.11	107076	43.18570874	CS
52	-7.73	-16.7569911121	46.13	52.0989	37.11	97400	43.80868912	CS
156	4.92	14.6953405018	33.48	52.0989	18.06	104244	35.59172495	CS
260	1.8	4.91803278689	36.6	66.33	18.06	111916	37.95080325	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
1782772800	38.59	-0.49	-1.25	39.09	39.53	38.33	121553
1782513600	39.08	1.7	4.55	37.6	39.26	37.36	428508
1782427200	37.38	-1.26	-3.26	38.41	38.755	37.14	100468
1782340800	38.64	-0.75	-1.90	39.49	40.005	38.5037	109261
1782254400	39.39	1.13	2.95	37.92	39.45	37.92	325612
1782168000	38.26	0.1	0.26	37.76	38.715	37.4601	104206
1781822400	38.16	0.25	0.66	37.91	38.33	37.62	161017
1781736000	37.91	-0.72	-1.86	38.32	38.795	37.4	134795
1781649600	38.63	0.04	0.10	38.94	39.41	38.43	113603
1781563200	38.59	-1.75	-4.34	40.27	40.74	38.51	169001
1781304000	40.34	0.69	1.74	39.93	40.875	39.3701	108210
1781217600	39.65	-0.35	-0.88	40.01	40.01	38.36	194084
1781131200	40	1.51	3.92	38.58	40.07	38.58	292673
1781044800	38.49	0.67	1.77	37.9	38.61	37.9	152282
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