Carvana Co【CVNA】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	-4.24	-6.33781763827	66.9	69.33	62.21	9800590	66.44440393	CS
4	-10.93	-14.8525614893	73.59	74	61.03	10750304	67.21719115	CS
12	-244.34	-79.5895765472	307	419.57	61.03	7112618	118.14185342	CS
26	-379.33	-85.8232086699	441.99	486.89	61.03	5285843	214.0732222	CS
52	-253.63	-80.1890669955	316.29	486.89	61.03	4387631	277.14397858	CS
156	41.02	189.556377079	21.64	486.89	20.6	6007587	140.08049454	CS
260	-237.28	-79.1091551644	299.94	486.89	3.55	8540572	76.75127589	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	62.35	-3.85	-5.82	65.5	65.89	61.85	33650430
1782427200	66.2	-1.71	-2.52	67.92	69.33	65.315	9983705
1782340800	67.91	3.08	4.75	65.19	68.07	64.915	10716464
1782254400	64.83	-1.84	-2.76	66	67.205	64.709999	9478261
1782168000	66.67	0.11	0.17	66.9	69.16	66.129999	9023988
1781822400	66.56	3.7	5.89	64.4	68.02	64.1001	14498483
1781736000	62.86	-7.18	-10.25	68.83	69.162	62.41	17193504
1781649600	70.04	1.14	1.65	70	71.5	68.68	7194770
1781563200	68.9	4.8	7.49	66.959999	70.52	66.925	15288499
1781304000	64.099999	-3.72	-5.49	67.41	68.1	63.745	10029676
1781217600	67.82	0.57	0.85	67.01	68.69	65.325	12387804
1781131200	67.25	-2.36	-3.39	69.25	70.14	66.7	7088390
1781044800	69.61	0.16	0.23	71.2	73.55	67.2	8182609
1780958400	69.45	2.94	4.42	67.025	70.04	66.519999	8297014
1780699200	66.51	0.32	0.48	66	68.47	65.05	6691338
1780612800	66.19	2.54	3.99	64.09	66.584999	63.88	6717145
1780526400	63.65	-1.95	-2.97	64.22	64.905	61.03	12188935
1780440000	65.599999	-5.4	-7.61	67.81	68.32	64.155	13389232
1780353600	71	-2	-2.74	72.3	72.81	69.11	9443735
1780094400	73	-0.49	-0.67	73.59	74	71.63	16462703
1780008000	73.49	0.49	0.67	72.55	75.11	71.1001	10270591
1779921600	73	2.85	4.06	70.25	73.955	70.085	11958447
1779835200	70.15	1.87	2.74	69.79	73.5	69.74	10367469
1779489600	68.28	3.89	6.04	64.78	68.3725	64.66	9325605
1779403200	64.39	-0.52	-0.80	64.209999	65.4	62.93	9343710
1779316800	64.91	1.56	2.46	63.7	66.53	61.09	10800812
1779230400	63.35	-2.67	-4.04	65.34	65.93	61.73	11784836
1779144000	66.019999	-1.15	-1.71	67.83	68.653	65.731399	9427145
1778884800	67.17	-2.36	-3.39	67.3	69.6	65.8399	11376480
1778798400	69.53	-0.37	-0.53	69.48	70.4	68.5	7145425
1778712000	69.9	-3.82	-5.18	73.7	73.7	69	12100718
1778625600	73.72	-2.51	-3.29	74.92	76.88	73.27	7848149
1778539200	76.23	-1.71	-2.19	77.79	78.3799	74.52	7090829
1778280000	77.94	-2.06	-2.58	80.73	81.95	76.43	6952676
1778193600	80.004001	2.13	2.73	78.360001	80.607981	77.580001	9952665
1778107200	77.876001	2.06	2.71	78.277001	80.988201	76.294001	12943770
1778020800	75.818001	0.51	0.67	75.984001	79.045981	75.538021	10702660
1777934400	75.310001	-1.21	-1.58	77.058001	77.600001	73.505001	12210960
1777675200	76.520001	-2.64	-3.34	79.064001	80.008001	75.492001	21807144
1777588800	79.160001	-0.16	-0.20	83.914001	83.914001	74.318001	28939360
1777502400	79.318001	-1.97	-2.42	80.552001	82.035501	78.612001	16360775
1777416000	81.284001	-0.06	-0.08	79.342001	81.450001	78.876001	7961290
1777329600	81.346001	-0.47	-0.57	81.800001	82.410001	79.946001	8948090
1777070400	81.816001	1.21	1.50	81.404001	82.036001	78.714301	7974950
1776984000	80.604001	-2.75	-3.30	82.500001	82.799981	78.810001	9275010
1776897600	83.358001	3.17	3.96	81.386001	83.376001	81.000001	10462700
1776811200	80.184001	-0.21	-0.27	80.688001	82.476001	79.302021	12204830
1776724800	80.398001	2.89	3.73	77.000001	80.596001	76.621801	10181705
1776465600	77.506001	5.06	6.98	73.843001	79.624001	73.514001	23687920
1776379200	72.448001	-1.77	-2.38	74.000001	74.600001	71.048001	18026004
1776292800	74.216001	-0.63	-0.84	74.980001	77.200001	73.736001	14444025
1776206400	74.842001	2.99	4.16	72.824001	76.784001	72.824001	26499230
1776120000	71.854001	4.59	6.83	67	71.958001	66.102	12155220
1775860800	67.262001	1.88	2.87	65.522	68.020001	64.94202	9600890
1775774400	65.386	-2.38	-3.51	66.215	66.412	63.264	10214940
1775688000	67.762001	3.72	5.81	68.088001	69.424001	66.362	14141310
1775601600	64.044	0.67	1.06	62.048	64.144	60.818	9219050
1775515200	63.37	0.59	0.94	61.4	63.72198	61.36	8935835
1775169600	62.782	0.36	0.58	60.128	63.974	59.384	9142595
1775083200	62.418	-0.46	-0.73	63.5	64.45	58.942	15703460
1774996800	62.876	4.72	8.11	59.588	63.342	57.422	22226990
1774910400	58.16	-2.25	-3.72	60.458	61	54.464	19700074
1774651200	60.408	0.13	0.22	59.564	61.105	59.122	16804984