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	-0.24	-0.705882352941	34	36.43	32.91	676025	34.47043138	CS
4	-0.07	-0.206916937629	33.83	36.43	30.59	752964	33.75457628	CS
12	5.51	19.5044247788	28.25	36.43	27.72	1109879	32.70788409	CS
26	0.42	1.25974805039	33.34	36.43	19.62	1230480	28.23265203	CS
52	9.96	41.8487394958	23.8	41.665	19.62	1335996	30.05697933	CS
156	6.03	21.7454020916	27.73	41.665	15.1	1175035	27.61808069	CS
260	10.61	45.8315334773	23.15	43.61	11.22	1045376	27.16616221	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	846407
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	793499
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
1775515200	32.54	0.89	2.81	30.91	32.58	30.84	873952
1775169600	31.65	0.05	0.16	32.85	33.02	31.42	1242752
1775083200	31.6	-2.05	-6.09	32.58	33.43	30.58	1838465
1774996800	33.65	-1.29	-3.69	35.06	35.72	32.93	1310777
1774910400	34.94	0.11	0.32	35.17	35.57	34.22	1221370
1774651200	34.83	0.48	1.40	34.59	35.19	33.785	1109907
1774564800	34.35	1.66	5.08	33.25	34.925	32.88	1303634
1774478400	32.689999	-0.37	-1.12	32.57	33.9109	32.53	2089712
1774392000	33.06	0.61	1.88	32.97	35.1299	32.93	2265523
1774305600	32.45	-1.37	-4.05	32.11	33.335	31.31	1614509
1774046400	33.82	1.69	5.26	32.35	33.97	31.96	2775680
1773960000	32.13	-0.78	-2.37	33.53	34.5	31.68	3065423
1773873600	32.909999	3.09	10.36	30.3	32.93	30.02	2538746
1773787200	29.82	1.6	5.67	29.08	30.86	28.91	1768780
1773700800	28.22	-0.35	-1.23	28.25	28.63	27.72	901051
1773441600	28.57	-0.19	-0.66	28.35	28.83	27.91	786050
1773355200	28.76	0.39	1.37	28.83	30.01	28.68	1539368
1773268800	28.37	2.65	10.30	26.15	28.42	26.14	1695338
1773182400	25.72	0.49	1.94	25.58	26.43	24.91	1017344
1773096000	25.23	-1.6	-5.96	27.22	27.33	25.13	1414819