CVR Energy Inc【CVI】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	1.16	4.1847041847	27.72	29.48	27.21	934929	28.17246792	CS
4	-4.88	-14.4549763033	33.76	34.25	26.05	1151470	28.45197026	CS
12	-2.43	-7.76109869051	31.31	36.43	26.05	960342	31.21012116	CS
26	3.07	11.8946144905	25.81	36.43	19.62	1223479	28.24270613	CS
52	-0.55	-1.86884131838	29.43	41.665	19.62	1335922	30.15052522	CS
156	-0.88	-2.95698924731	29.76	41.665	15.1	1174855	27.63879279	CS
260	11.63	67.4202898551	17.25	43.61	11.22	1045571	27.31482592	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
1783377600	28.88	0.4	1.40	28.39	29.59	28.18	686881
1783032000	28.48	-0.17	-0.59	28.7	29.48	28.31	689892
1782945600	28.65	1.11	4.03	27.21	28.765	27.21	875866
1782859200	27.54	-0.56	-1.99	28.56	28.91	27.26	844421
1782772800	28.1	1	3.69	27.72	29.3	27.38	1329538
1782513600	27.1	-0.21	-0.77	26.95	27.15	26.32	1824160
1782427200	27.31	0.51	1.90	26.68	27.955	26.61	1495586
1782340800	26.8	-0.4	-1.47	26.48	27.51	26.2	1000732
1782254400	27.2	-0.7	-2.51	26.4	27.67	26.05	2135243
1782168000	27.9	0.5	1.82	27.71	27.95	26.96	929522
1781822400	27.4	-0.28	-1.01	27.42	27.62	26.5302	2149556
1781736000	27.68	-0.84	-2.95	28.45	28.5	27.5	1083923
1781649600	28.52	-0.36	-1.25	28.5	28.8789	28.2	726486
1781563200	28.88	-1.79	-5.84	29.12	29.2	28.29	885848
1781304000	30.67	0.28	0.92	30.04	31.15	29.95	1001521
1781217600	30.39	-0.76	-2.44	31.73	32.445	30.11	1207444
1781131200	31.15	-0.23	-0.73	31.58	32.04	31.13	863687
1781044800	31.38	-1.94	-5.82	32.88	33.119999	31.19	1214664
1780958400	33.32	0.17	0.51	33.76	34.25	33	468369
1780699200	33.15	-0.6	-1.78	33.38	34.33	32.909999	771658
1780612800	33.75	-1.76	-4.96	33.77	34.49	33.43	810691
1780526400	35.51	-0.15	-0.42	36	36.43	35.2	603633
1780440000	35.66	0.74	2.12	34.54	35.95	34.49	592706
1780353600	34.92	1.7	5.12	34	35.1	33.54	601435
1780094400	33.22	-0.4	-1.19	33.47	34.075	33.049999	847218
1780008000	33.62	1.6	5.00	32.92	33.91	32.53	591831
1779921600	32.02	0.35	1.11	31.11	32.195	30.59	515420
1779835200	31.67	-0.78	-2.40	31.9	32.79	31.18	501360
1779489600	32.45	0.61	1.92	31.75	32.6699	31.41	601308
1779403200	31.84	-1.64	-4.90	33.98	34	31.75	744138
1779316800	33.479999	-0.86	-2.50	34.22	34.5499	32.74	907047
1779230400	34.34	-0.2	-0.58	34.69	34.69	33.22	762619
1779144000	34.54	0.65	1.92	33.549999	35.1499	32.34	1031129
1778884800	33.89	0.78	2.36	33.509999	34.5	33.485	1271303
1778798400	33.11	-0.73	-2.16	34	34.23	32.92	727259
1778712000	33.84	-0.55	-1.60	34.41	34.475	33.2	788648
1778625600	34.39	-0.49	-1.40	35.23	35.24	34.2801	732779
1778539200	34.88	1.33	3.96	33.83	34.94	33.45	904131
1778280000	33.549999	0.97	2.98	32.32	33.86	31.775	753619
1778193600	32.58	-0.21	-0.64	31.96	32.65	31.16	928281
1778107200	32.79	-2.45	-6.95	33.13	33.77	32.299999	1138753
1778020800	35.24	1.04	3.04	33.78	35.33	33.549999	1028180
1777934400	34.2	0.92	2.76	33.65	34.64	32.8037	793599
1777675200	33.28	0.14	0.42	32.64	33.479999	32.0101	975090
1777588800	33.14	-0.99	-2.90	33.88	34.255	32.229999	1765990
1777502400	34.13	1.48	4.53	33.299999	34.99	33.07	1425915
1777416000	32.65	0.26	0.80	32.77	33.009999	31.85	728043
1777329600	32.39	0.87	2.76	31.81	33.57	31.52	988094
1777070400	31.52	0.3	0.96	31.24	31.835	30.75	556686
1776984000	31.22	-0.08	-0.26	31.3	31.6601	30.75	632785
1776897600	31.3	0.08	0.26	31.52	31.9	31.1	666788
1776811200	31.22	1.04	3.45	30.39	31.5	29.93	979131
1776724800	30.18	0.74	2.51	29.57	30.4162	29.57	881878
1776465600	29.44	-3.42	-10.41	30.71	30.75	28.79	1722637
1776379200	32.86	1.22	3.86	32	33.22	31.95	940090
1776292800	31.64	1.51	5.01	30.03	32.055	30	1197009
1776206400	30.13	-1.19	-3.80	31.32	31.44	30.08	773237
1776120000	31.32	0.67	2.19	31.31	32.18	30.69	831845
1775860800	30.65	0.12	0.39	29.66	31.12	29.66	807184
1775774400	30.53	-2.15	-6.58	32.799999	33.286499	30.175	1272230
1775688000	32.68	-0.35	-1.06	30.31	32.84	30.0023	1553942
1775601600	33.03	0.49	1.51	32.47	33.52	32.47	826593