CVS Health Corporation【CVS】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	6.5374	7.21965764771	90.55	97.27	89.42	8270492	94.05344635	CS
4	5.0374	5.47246061923	92.05	98.5	89.42	8261249	94.22119759	CS
12	20.7574	27.1942879602	76.33	98.5	69.5101	8088866	83.53128078	CS
26	17.9424	22.6702887106	79.145	98.5	69.5101	8279837	80.43820779	CS
52	33.2874	52.1746081505	63.8	98.5	58.5	7896410	76.36048761	CS
156	25.0974	34.8623419919	71.99	98.5	43.56	9647324	67.52549915	CS
260	11.4974	13.4331113448	85.59	111.25	43.56	8308297	74.58764041	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
1780958400	97.08	1.15	1.20	95.95	97.27	94.89	6081736
1780699200	95.93	1.11	1.17	94.97	96.63	94.9672	9703774
1780612800	94.82	3.45	3.78	93.55	94.87	93	12335051
1780526400	91.37	1.87	2.09	90.05	93.32	90	7582303
1780440000	89.5	-1.12	-1.24	90.55	91.195	89.42	5649595
1780353600	90.62	-0.36	-0.40	91.13	91.85	90.19	5150643
1780094400	90.98	-1.99	-2.14	92.67	93.58	90.57	9730693
1780008000	92.97	0.9	0.98	92.21	94.175	91.975	6900982
1779921600	92.07	1.34	1.48	90.99	92.09	90.6501	5404879
1779835200	90.73	-2.53	-2.71	93.06	93.51	90.71	5625719
1779489600	93.26	-0.06	-0.06	93.29	94.15	93	4840441
1779403200	93.32	0.04	0.04	93.16	93.93	92.56	6479823
1779316800	93.28	-0.9	-0.96	95.18	96.37	93	7888803
1779230400	94.18	-1.81	-1.89	95.21	95.4633	93.9201	12927535
1779144000	95.99	0.1	0.10	95.8	96.45	94.88	7209383
1778884800	95.89	-1.26	-1.30	97.5	97.8659	95.84	8796172
1778798400	97.15	-0.96	-0.98	98.5	98.5	96.58	9299186
1778712000	98.11	2.96	3.11	95.35	98.22	94.3	12553380
1778625600	95.15	2.93	3.18	92.05	95.355	91.5	12803635
1778539200	92.22	1.67	1.84	91.155	92.77	90.63	12026031
1778280000	90.55	3.19	3.65	87.94	90.89	87.36	11162876
1778193600	87.36	0.5	0.58	87	87.99	86.22	9390059
1778107200	86.86	6.17	7.65	85.41	88.63	85.12	15186446
1778020800	80.69	-1.32	-1.61	82.06	82.3	80.4	7299396
1777934400	82.01	-0.08	-0.10	82.3	83.02	81.68	5376921
1777675200	82.09	-1.2	-1.44	83.45	83.74	82.07	4942381
1777588800	83.29	-0.61	-0.73	83.54	83.85	82.3328	8330914
1777502400	83.9	2.92	3.61	81	83.93	81	7608794
1777416000	80.98	2.62	3.34	79.18	81.37	79.04	8307239
1777329600	78.36	0.42	0.54	77.86	78.67	77.61	5735825
1777070400	77.94	-0.92	-1.17	78.88	79.04	77.46	7375202
1776984000	78.86	2.43	3.18	76.1	79.64	76.1	9015090
1776897600	76.43	-0.93	-1.20	77.9	78.295	76.31	5144179
1776811200	77.36	0.78	1.02	78.99	79.05	76.6	7443024
1776724800	76.58	-0.72	-0.93	77	77.3112	76.287	7440954
1776465600	77.3	0.51	0.66	76.69	77.789	76.24	8683912
1776379200	76.79	1.8	2.40	74.92	76.81	74.7801	10586610
1776292800	74.99	-2.63	-3.39	77.15	77.445	74.87	8660486
1776206400	77.62	-0.47	-0.60	77.9	78.98	77.56	6104259
1776120000	78.09	-1.24	-1.56	78.51	78.82	77.535	6715517
1775860800	79.33	0.49	0.62	78.98	79.46	78.44	6858148
1775774400	78.84	0.05	0.06	78.76	79.56	78.31	5138499
1775688000	78.79	0.57	0.73	78.67	78.86	77.72	6632364
1775601600	78.22	4.94	6.74	77.42	78.5851	75.44	16369516
1775515200	73.28	-0.21	-0.29	73.53	73.75	72.1	4930779
1775169600	73.49	1	1.38	72.77	73.68	72.12	4142930
1775083200	72.49	0.67	0.93	72.23	72.75	71.82	5100782
1774996800	71.82	1.68	2.40	70.4	72.2	70.25	7525950
1774910400	70.14	0.06	0.09	71.16	71.46	69.5101	7285728
1774651200	70.08	-1.1	-1.55	71.1	71.43	69.67	6105662
1774564800	71.18	-1	-1.39	72.02	72.63	71.02	4129276
1774478400	72.18	-0.62	-0.85	72.74	73.38	71.44	5364625
1774392000	72.8	1.51	2.12	71	73.28	70.25	8529255
1774305600	71.29	-0.19	-0.27	72.29	72.46	70.61	8157760
1774046400	71.48	-0.38	-0.53	71.5	71.73	70.21	18879006
1773960000	71.86	-1.16	-1.59	73.2	73.85	71.6	9066557
1773873600	73.02	-1.79	-2.39	74.39	74.55	73	7090438
1773787200	74.81	-1.03	-1.36	76.33	76.62	74.1201	8347120
1773700800	75.84	-0.29	-0.38	76.57	77.075	75.765	5393784
1773441600	76.13	0.06	0.08	76.72	77.17	76.0302	4522447
1773355200	76.07	0.35	0.46	76.81	77.585	75.985	7718896
1773268800	75.72	-0.6	-0.79	76	76.51	75.32	5532329
1773182400	76.32	-1.94	-2.48	78.59	78.75	76.1	6479159
1773096000	78.26	0.34	0.44	77.28	78.41	76.3	6873745