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	-3.42	-5.30726256983	64.44	66.24	60.06	3997449	65.30501778	CS
4	4.02	7.05263157895	57	66.24	55.68	3244783	62.75588445	CS
12	3.34	5.79056865465	57.68	66.24	55.18	3400695	60.19116677	CS
26	10.62	21.0714285714	50.4	66.24	50.3	3131173	58.53107853	CS
52	8.52	16.2285714286	52.5	66.24	50.01	3218613	56.53867952	CS
156	10.96	21.893727527	50.06	68.43	43.22	3546521	56.03549196	CS
260	31.4	106.009453072	29.62	68.43	20.02	3607254	47.7139874	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
1738712400	65.7	1.09	1.69	65.11	65.9	64.879999	3460044
1738626000	64.61	-0.66	-1.01	64.769999	65.12	63.15	4693718
1738366800	65.269999	-0.88	-1.33	65.8	66.16	64.93	3749975
1738280400	66.15	1.15	1.77	65.2	66.239999	64.89	3906514
1738194000	65	0.72	1.12	64.44	65.44	64.239999	4176994
1738107600	64.28	-0.19	-0.29	64.23	64.86	64.11	3144777
1738021200	64.47	0.51	0.80	64.62	64.72	63.795	3425941
1737762000	63.96	1.45	2.32	64.099999	64.3199	63.3316	2385361
1737675600	62.51	0	0.00	62.51	62.51	62.51	0
1737589200	62.51	-0.61	-0.97	62.95	63.17	62.45	1997732
1737502800	63.12	0.8	1.28	62.44	63.16	62.22	2143855
1737157200	62.32	0.69	1.12	61.75	62.43	61.56	2621378
1737070800	61.63	0.71	1.17	61.01	61.68	60.62	2187563
1736984400	60.92	0.03	0.05	61.45	61.9	60.33	3520232
1736898000	60.89	0.96	1.60	60.22	60.97	60.01	3181636
1736811600	59.93	2.84	4.97	57.05	60.03	57.05	3845411
1736552400	57.09	-0.06	-0.10	55.68	57.43	55.68	3886458
1736379600	57.15	0.12	0.21	57	57.1985	56.4665	2833717
1736293200	57.03	0.09	0.16	56.59	57.66	56.59	2777704
1736206800	56.94	1	1.79	56.14	57.9	56.14	2980584
1735947600	55.94	-0.4	-0.71	56.43	56.96	55.7	2380798
1735861200	56.34	-0.62	-1.09	56.96	57.35	56.3	2583605
1735688400	56.96	0.4	0.71	56.63	57.1	56.46	1750204
1735602000	56.56	-0.68	-1.19	56.77	56.96	56.22	1802033
1735342800	57.24	-0.19	-0.33	57.02	57.92	56.95	1502087
1735256400	57.43	-0.05	-0.09	56.89	57.82	56.62	1401605
1735077840	57.48	0.56	0.98	57.14	57.515	56.4	986415
1734997200	56.92	-0.56	-0.97	57.57	57.66	56.15	2456354
1734738000	57.48	1.32	2.35	56.42	57.89	56.3	11010653
1734651600	56.16	-0.25	-0.44	56.69	56.93	56.16	3949702
1734565200	56.41	-2.16	-3.69	58.57	58.99	56.37	4224074
1734478800	58.57	-0.38	-0.64	58.643	59.1	57.765	4885324
1734392400	58.95	-0.54	-0.91	59.59	60.095	58.92	3976546
1734133200	59.49	0.19	0.32	59.25	59.75	58.71	1988591
1734046800	59.3	-0.48	-0.80	59.81	60.14	59.265	2009520
1733960400	59.78	0.36	0.61	59.42	60.5	59.32	5431334
1733874000	59.42	-0.32	-0.54	60.19	60.19	58.15	3749206
1733787600	59.74	0.25	0.42	59.81	60.82	59.62	3393995
1733528400	59.49	-1.29	-2.12	60.37	60.98	59.42	2953721
1733442000	60.78	-0.39	-0.64	61.2	61.49	60.74	2508510
1733355600	61.17	-0.83	-1.34	61.53	61.7842	60.961	2407732
1733269200	62	-0.23	-0.37	62.4	62.49	61.61	2630963
1733182800	62.23	-0.01	-0.02	62.25	62.465	61.57	3224047
1732917840	62.24	-0.26	-0.42	61.78	62.56	61.31	2467368
1732750800	62.5	-0.75	-1.19	63.36	64.099999	62.36	2517701
1732664400	63.25	-0.88	-1.37	62.98	63.875	62.76	3957554
1732578000	64.129999	2.9	4.74	61.43	64.2	61.43	9725303
1732318800	61.23	0.47	0.77	60.48	61.27	60.06	3745814
1732232400	60.76	2	3.40	59.35	61.07	58.89	4520565
1732146000	58.76	0.52	0.89	58.46	59.025	58	3507248
1732059600	58.24	1.25	2.19	56.09	58.41	56.09	4217641
1731973200	56.99	1.78	3.22	55.25	57.05	55.25	4190712
1731714000	55.21	-2.2	-3.83	57.41	57.46	55.18	5636717
1731627600	57.41	-0.25	-0.43	57.68	57.85	57.11	2628258
1731541200	57.66	0.53	0.93	57.68	58.02	57.02	2396030
1731454800	57.13	-1.39	-2.38	58.55	58.55	57	2695890
1731368400	58.52	0.19	0.33	58.83	59.26	58.31	2735469
1731109200	58.33	-0.31	-0.53	58.97	59.54	58.15	4673781
1731022800	58.64	-3.1	-5.02	58	59.2	57.3	7352894
1730936400	61.74	-0.01	-0.02	63.98	63.98	60.78	4730874
1730850000	61.75	0.54	0.88	61.18	61.94	60.66	2163781