Corteva Inc【CTVA】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	5.8	7.25	80	85.95	79.965	4234604	83.12313428	CS
4	7.88	10.112936345	77.92	85.95	74.42	4984648	78.60642426	CS
12	1.76	2.0942408377	84.04	85.95	74.42	3914387	79.83178913	CS
26	18.8	28.0597014925	67	85.95	66.33	4076973	77.84098229	CS
52	10.4	13.7931034483	75.4	85.95	60.535	4140068	72.88787059	CS
156	28.11	48.725949038	57.69	85.95	43.22	3779385	62.24856644	CS
260	41.065	91.7961327819	44.735	85.95	40.6	3593698	59.67915425	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
1783032000	85.8	2.26	2.71	83.76	85.83	83.105	3168366
1782945600	83.54	-1.15	-1.36	84.65	85.95	82.955	4630540
1782859200	84.69	1.32	1.58	83.28	85.175	82.935	3635749
1782772800	83.37	0.75	0.91	82.05	83.44	81.52	3074160
1782513600	82.62	1	1.23	81.3	82.67	81.01	6393723
1782427200	81.62	1.53	1.91	80	81.78	79.965	3438846
1782340800	80.09	0.98	1.24	79.19	80.96	78.79	5189765
1782254400	79.11	0.25	0.32	78.57	80.275	77.98	8962045
1782168000	78.86	0.27	0.34	78.12	78.92	77.86	3942526
1781822400	78.59	1.22	1.58	77.42	79.05	76.52	13360914
1781736000	77.37	0.5	0.65	76.87	78.9	76.66	4221141
1781649600	76.87	1.16	1.53	75.7	77.16	75.5	4678065
1781563200	75.71	-0.43	-0.56	75.93	77.36	75.525	4114907
1781304000	76.14	1.28	1.71	75.08	76.33	75.01	4116541
1781217600	74.86	0.4	0.54	75.71	75.89	74.54	4249659
1781131200	74.46	-0.55	-0.73	75.44	75.939	74.42	4425998
1781044800	75.01	-0.85	-1.12	75.26	75.81	74.46	4223476
1780958400	75.86	-1.17	-1.52	76.96	77.3	75.86	5310748
1780699200	77.03	-0.43	-0.56	77.46	78.6	76.5301	3341530
1780612800	77.46	-0.34	-0.44	77.92	78.66	76.88	3397981
1780526400	77.8	0.23	0.30	77.28	79.41	77.14	3308284
1780440000	77.57	-0.11	-0.14	77.73	78.515	77.12	2705829
1780353600	77.68	-0.6	-0.77	78.15	78.5799	77.03	2658583
1780094400	78.28	-2.32	-2.88	80.38	80.785	78.26	6431876
1780008000	80.6	0.71	0.89	80.54	81.24	79.67	2808479
1779921600	79.89	0.8	1.01	78.58	80.345	78.13	3085899
1779835200	79.09	-0.47	-0.59	79.555	80.265	79.09	2164693
1779489600	79.56	0.52	0.66	79.35	80.205	79.15	2135755
1779403200	79.04	0.24	0.30	78.75	79.265	78.1325	3626686
1779316800	78.8	-0.19	-0.24	78.9	80	78.35	3891897
1779230400	78.99	-2.09	-2.58	80.48	80.48	78.835	3107179
1779144000	81.08	-1.13	-1.37	82.08	82.58	81.06	2747880
1778884800	82.21	-1.09	-1.31	82.76	83.55	82.15	2956430
1778798400	83.3	-0.05	-0.06	83.43	84.19	82.27	3831028
1778712000	83.35	0.76	0.92	82.75	83.42	82.1	3073476
1778625600	82.59	-0.24	-0.29	82.95	83.5446	81.365	3371694
1778539200	82.83	1.7	2.10	81.56	83.33	81.13	4571267
1778280000	81.13	2.06	2.61	79.31	81.45	78.79	4624533
1778193600	79.07	-2.7	-3.30	80.95	81.36	78.76	6342118
1778107200	81.77	-2.13	-2.54	83.18	83.55	81.175	5412352
1778020800	83.9	2.21	2.71	82	84.32	81.91	5003403
1777934400	81.69	0.84	1.04	80.73	81.82	80.4237	3334518
1777675200	80.85	-0.16	-0.20	81.48	81.79	80.85	3543346
1777588800	81.01	1.64	2.07	79.3	81.395	78.78	3555411
1777502400	79.37	0.43	0.54	79.03	80.26	78.79	2566051
1777416000	78.94	-0.48	-0.60	80.06	80.27	78.535	2569327
1777329600	79.42	-0.38	-0.48	79.98	80.715	79.13	2805269
1777070400	79.8	0.17	0.21	79.4	79.86	78.36	2514622
1776984000	79.63	0.28	0.35	79.53	80.66	78.85	2269872
1776897600	79.35	-1	-1.24	80.66	81.02	78.7	2616090
1776811200	80.35	0.06	0.07	80.57	81.005	79.47	2352998
1776724800	80.29	-0.05	-0.06	80.47	81.45	79.9	3285074
1776465600	80.34	-0.82	-1.01	80.12	80.76	78.91	4368842
1776379200	81.16	-0.16	-0.20	81.21	81.94	80.232	3684830
1776292800	81.32	-1.63	-1.97	82.91	82.91	81.14	3255373
1776206400	82.95	-0.56	-0.67	83.31	84.29	82.51	3372984
1776120000	83.51	-0.32	-0.38	84.18	84.625	82.895	2917852
1775860800	83.83	0.27	0.32	83.65	84.12	83.13	1968180
1775774400	83.56	-0.4	-0.48	84.04	85.07	82.78	3486178
1775688000	83.96	-1.37	-1.61	84.78	84.78	82.01	5819212
1775601600	85.33	1.08	1.28	84.22	85.63	84.09	2925233
1775515200	84.25	-1.21	-1.42	85.04	85.49	83.63	3799287