Crane NXT Co【CXT】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	8.97	23.6301369863	37.96	46.93	37.77	1049670	42.99402375	CS
4	8.18	21.1096774194	38.75	46.93	35.705	998350	39.47960353	CS
12	4.21	9.85486891386	42.72	46.955	35.705	820783	41.52283949	CS
26	-0.48	-1.01244463193	47.41	56.16	35.705	756676	45.24750747	CS
52	-9.79	-17.26022567	56.72	69	35.705	603104	50.54926016	CS
156	-7.82	-14.2831050228	54.75	69	35.705	444412	53.98467661	CS
260	4.44	10.4495175335	42.49	69	35.705	456886	53.55138002	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
1781822400	46.93	1.58	3.48	46.03	47.8	46.01	1150056
1781736000	45.35	2.47	5.76	45.26	46.48	45.17	1370163
1781649600	42.88	0.36	0.85	42.77	43.87	42.77	843159
1781563200	42.52	0.05	0.12	43.35	44.41	42.5	960989
1781304000	42.47	1.46	3.56	41.37	42.975	41.1	985302
1781217600	41.01	3.42	9.10	37.96	41.89	37.77	1088736
1781131200	37.59	-0.66	-1.73	38.06	39.445	37.045	1210783
1781044800	38.25	1.6	4.37	37.11	38.29	36.1	1212917
1780958400	36.65	0.52	1.44	36.49	37.31	36.165	759256
1780699200	36.13	-1.1	-2.95	36.79	37.31	36.05	936555
1780612800	37.23	1.07	2.96	36.28	37.37	35.9	821492
1780526400	36.16	-0.3	-0.82	36	36.45	35.705	799401
1780440000	36.46	0.04	0.11	36.62	36.965	35.9	1061488
1780353600	36.42	-2.42	-6.23	38.87	39.07	35.9	1173220
1780094400	38.84	-1.26	-3.14	39.76	40.06	38.48	1335029
1780008000	40.1	1.02	2.61	38.75	40.33	38.336	1041592
1779921600	39.08	-1.71	-4.19	40.94	41.235	38.99	1061849
1779835200	40.79	-0.32	-0.78	41.6	42.13	40.78	863380
1779489600	41.11	1.05	2.62	40.28	41.31	40.11	551805
1779403200	40.06	1.07	2.74	38.75	40.13	38.4	891542
1779316800	38.99	1.07	2.82	38.19	39.02	37.51	486958
1779230400	37.92	-0.42	-1.10	37.99	38.1	37	848795
1779144000	38.34	0.13	0.34	38.71	39.68	38.225	1093627
1778884800	38.21	-1.58	-3.97	40.52	40.91	38.19	683528
1778798400	39.79	-1.62	-3.91	41.82	42.485	39.75	1145346
1778712000	41.41	-1.24	-2.91	43.3	43.3	41.25	654322
1778625600	42.65	-1.83	-4.11	44.58	44.75	41.89	795466
1778539200	44.48	-0.83	-1.83	44.97	45.83	43.96	954072
1778280000	45.31	1.43	3.26	44.54	46.53	44.28	1273546
1778193600	43.88	-1.77	-3.88	45.19	46.02	43.8	1391452
1778107200	45.65	1.32	2.98	45.21	46.36	45.21	712775
1778020800	44.33	-0.16	-0.36	44.75	45.2	44.145	585835
1777934400	44.49	-0.11	-0.25	44.46	45.06	44.1	588647
1777675200	44.6	-0.08	-0.18	44.77	45.31	43.9114	647036
1777588800	44.68	1.06	2.43	43.59	44.73	43.46	654206
1777502400	43.62	-0.68	-1.53	44.4	44.62	43.49	565214
1777416000	44.3	-0.02	-0.05	44.4	44.59	43.59	631783
1777329600	44.32	-0.62	-1.38	45.13	45.74	43.9	490245
1777070400	44.94	-0.42	-0.93	45.44	46.12	44.51	498979
1776984000	45.36	0.61	1.36	44.91	45.87	44.565	681690
1776897600	44.75	-1.18	-2.57	46.2	46.2	44.22	455692
1776811200	45.93	-0.45	-0.97	46.48	46.955	45.69	412118
1776724800	46.38	-0.02	-0.04	46	46.62	45.5009	453040
1776465600	46.4	2.33	5.29	44.67	46.93	44.26	722199
1776379200	44.07	-1.76	-3.84	45.44	46.005	43.88	615149
1776292800	45.83	0.22	0.48	45.38	46.12	44.93	643412
1776206400	45.61	0.79	1.76	44.93	46.35	44.12	939769
1776120000	44.82	0.94	2.14	43.69	44.855	43.0401	588266
1775860800	43.88	0.58	1.34	43.71	44.03	43.29	503349
1775774400	43.3	0.03	0.07	42.57	43.66	42.57	791334
1775688000	43.27	1.64	3.94	44.59	44.8	42.8	846593
1775601600	41.63	0.23	0.56	40.91	42.22	40.91	763598
1775515200	41.4	1.21	3.01	40.08	41.42	39.93	960420
1775169600	40.19	-1.64	-3.92	40.85	42.04	39.3001	745966
1775083200	41.83	1.24	3.05	40.83	42.36	40.59	848423
1774996800	40.59	1	2.53	40	40.745	39.385	707258
1774910400	39.59	-1.56	-3.79	41.4	41.96	39.23	711112
1774651200	41.15	-0.26	-0.63	41.27	41.905	40.73	812741
1774564800	41.41	-1.72	-3.99	42.72	43.4792	41.21	732983
1774478400	43.13	0	0.00	43.76	43.76	42.92	840941
1774392000	43.13	0.37	0.87	42.23	43.64	42.23	703960
1774305600	42.76	2.39	5.92	41.56	42.99	41.0115	814536
1774046400	40.37	-1.19	-2.86	41.18	41.38	40.01	1084417
1773960000	41.56	0.19	0.46	40.72	41.905	40.58	607115