Civeo Corporation New【CVEO】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	-3.38	-10.1258238466	33.38	35.135	30	376288	33.87258663	CS
4	-4.17	-12.2036874451	34.17	36	30	154596	33.89663187	CS
12	2.48	9.01162790698	27.52	36.5	26.62	103530	33.0606828	CS
26	7.13	31.17621338	22.87	36.5	22.67	81234	30.77763515	CS
52	6.83	29.4777729823	23.17	36.5	19.75	72203	27.22192831	CS
156	10.51	53.9250897896	19.49	36.5	17.98	65431	24.67846479	CS
260	10.87	56.8217459488	19.13	36.88	17.69	57177	24.49637994	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
1782945600	33.76	-1.24	-3.54	35.06	35.06	33.439999	77172
1782859200	35	0.36	1.04	34.3	35.135	34.06	72685
1782772800	34.64	0.82	2.42	33.8	34.775	32.759999	112570
1782513600	33.82	0.74	2.24	33.2	34.61	32.74	1518326
1782427200	33.08	0.09	0.27	33.38	33.47	32.79	100685
1782340800	32.99	-0.35	-1.05	33.33	33.5	32.46	105047
1782254400	33.34	0.42	1.28	32.89	33.5	32.89	100878
1782168000	32.92	-0.67	-1.99	33.439999	33.8	32.645	74145
1781822400	33.59	0.36	1.08	33.68	34.165	33.409999	89018
1781736000	33.229999	-0.1	-0.30	33.1	33.39	32.7601	61497
1781649600	33.33	0.02	0.06	33.259999	33.875	32.86	56282
1781563200	33.31	-1.22	-3.53	34.48	34.53	33	78578
1781304000	34.53	-0.08	-0.23	34.84	36	33.99	78143
1781217600	34.61	-0.08	-0.23	34.97	35.58	34.31	99269
1781131200	34.69	0.34	0.99	34.51	35.2	34.465	54954
1781044800	34.35	0.13	0.38	34.61	34.9	34.16	52188
1780958400	34.22	-0.39	-1.13	34.69	35.29	34.21	46527
1780699200	34.61	-0.95	-2.67	35.5	35.5	34.41	55118
1780612800	35.56	1.36	3.98	34.17	35.765	34.17	104240
1780526400	34.2	-0.57	-1.64	34.53	35.14	33.79	54026
1780440000	34.77	0.03	0.09	34.52	36.32	34.25	85549
1780353600	34.74	0.59	1.73	34.01	34.98	34.01	58808
1780094400	34.15	-0.8	-2.29	34.86	35.01	34.04	58702
1780008000	34.95	0.46	1.33	34.4	35.255	33.47	77496
1779921600	34.49	-0.57	-1.63	34.82	35.64	34.36	63791
1779835200	35.06	1.46	4.35	33.72	35.56	33.56	195392
1779489600	33.6	-0.6	-1.75	34	34.505	33.54	40646
1779403200	34.2	0.53	1.57	33.53	34.25	33.14	73645
1779316800	33.67	-0.35	-1.03	33.82	34.52	32.84	43940
1779230400	34.02	0.39	1.16	33.299999	34.45	32.759999	120966
1779144000	33.63	-0.38	-1.12	34.26	34.45	33.6	52341
1778884800	34.01	-1.55	-4.36	35	35	33.93	59329
1778798400	35.56	2.29	6.88	33.02	36.5	32.5	264673
1778712000	33.27	1	3.10	32	34	31.1701	95173
1778625600	32.27	0.37	1.16	32.03	32.68	31.4998	93774
1778539200	31.9	0.74	2.37	32.159999	32.955	31.39	122107
1778280000	31.16	-0.13	-0.42	31.42	31.62	30.77	32116
1778193600	31.29	0.28	0.90	30.73	31.845	30.51	53221
1778107200	31.01	-0.57	-1.80	31.48	31.88	30.83	39455
1778020800	31.58	0.84	2.73	30.65	32.075	29.88	86755
1777934400	30.74	-0.47	-1.51	31.4	32.225	30.06	85866
1777675200	31.21	-0.69	-2.16	32.2	34.8	30.96	142722
1777588800	31.9	0.68	2.18	31.17	32.07	30.64	67631
1777502400	31.22	-0.08	-0.26	31.31	31.31	30.75	29602
1777416000	31.3	-0.07	-0.22	31.5	31.53	30.92	22845
1777329600	31.37	-0.09	-0.29	31.55	31.95	31.21	35958
1777070400	31.46	0.3	0.96	31.16	31.5	30.87	32101
1776984000	31.16	0.64	2.10	30.74	31.21	30.61	28273
1776897600	30.52	0.29	0.96	30.41	30.705	30.19	30640
1776811200	30.23	-0.55	-1.79	31.04	31.23	30.13	30940
1776724800	30.78	0.6	1.99	30.35	31.26	30.28	109827
1776465600	30.18	0.18	0.60	30	30.33	29.35	155267
1776379200	30	0.42	1.42	29.7	30	29.1619	71019
1776292800	29.58	0.12	0.41	29.65	29.65	29.3307	37244
1776206400	29.46	0.21	0.72	29.29	29.76	29.13	72727
1776120000	29.25	0.86	3.03	28.46	29.29	27.62	109149
1775860800	28.39	0.93	3.39	27.52	28.615	27.14	117730
1775774400	27.46	-0.09	-0.33	27.52	27.815	26.62	115961
1775688000	27.55	0.43	1.59	27.65	27.715	26.88	62454
1775601600	27.12	0.05	0.18	27.15	28.01	26.9	164594
1775515200	27.07	0.64	2.42	26.47	27.83	26.46	67896
1775169600	26.43	-0.25	-0.94	26.56	26.97	26.07	74348