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	-2.52	-4.80274442539	52.47	53.85	47.73	849320	50.45274008	CS
4	8.58	20.7396664249	41.37	53.85	41.1	1400535	47.97331097	CS
12	5.28	11.8200134318	44.67	53.85	35.705	1007808	44.01797969	CS
26	0.31	0.624496373892	49.64	56.16	35.705	865470	45.73544285	CS
52	-7.65	-13.28125	57.6	69	35.705	661617	50.1636217	CS
156	-7.41	-12.9184100418	57.36	69	35.705	463922	53.65003596	CS
260	7.46	17.5570722523	42.49	69	35.705	474910	53.29531662	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
1783636800	49.95	0.76	1.55	49.77	51.09	49.28	619381
1783550400	49.19	-0.7	-1.40	49.43	49.64	47.73	773077
1783464000	49.89	-2.09	-4.02	51.85	51.86	49.45	848948
1783377600	51.98	-0.52	-0.99	52.47	53.85	51.81	1155874
1783032000	52.5	0.54	1.04	51.87	52.84	51.4	857562
1782945600	51.96	0.8	1.56	50.99	52.71	50.54	724331
1782859200	51.16	2.02	4.11	49.63	51.21	48.66	1086542
1782772800	49.14	0.5	1.03	47.91	49.62	47.48	1427950
1782513600	48.64	0.61	1.27	47.78	49.605	47.23	8787096
1782427200	48.03	2.46	5.40	46.3	48.8	45.39	922631
1782340800	45.57	0.08	0.18	45.04	46.36	45.04	667221
1782254400	45.49	-0.13	-0.28	45.01	46.18	44.3	750620
1782168000	45.62	-1.31	-2.79	46.74	47.53	45.59	1279273
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