CoreCivic Inc【CXW】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	-1.065	-3.29721362229	32.3	32.6	28.7	1903676	30.36548689	CS
4	4.535	16.9850187266	26.7	32.6	26.4	1638936	29.69843377	CS
12	11.005	54.3994068216	20.23	32.6	19.31	1250620	25.04510991	CS
26	11.025	54.5522018803	20.21	32.6	15.735	1199877	21.89310488	CS
52	9.075	40.952166065	22.16	32.6	15.735	1094363	20.70688725	CS
156	22.115	242.489035088	9.12	32.6	9.1	1029177	17.93809469	CS
260	20.865	201.205400193	10.37	32.6	7.84	991274	15.07633454	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
1783636800	31.28	0.66	2.16	30.4	31.78	30.4	1456598
1783550400	30.62	1.32	4.51	29.06	30.63	28.7	1620908
1783464000	29.3	-1.12	-3.68	30.84	31.82	29.1	1778533
1783377600	30.42	-0.61	-1.97	32.299999	32.6	29.58	2758663
1783032000	31.03	0.02	0.06	31.07	31.66	30.45	794381
1782945600	31.01	0.63	2.07	30.67	31.545	30.42	1412537
1782859200	30.38	0.09	0.30	30.17	30.85	29.63	1585396
1782772800	30.29	-0.48	-1.56	30.82	31.045	30.06	1174619
1782513600	30.77	1.39	4.73	29.97	30.95	29.55	2646430
1782427200	29.38	-0.42	-1.41	29.73	29.86	29.03	1094244
1782340800	29.8	0.07	0.24	30.02	30.3998	29.63	1277188
1782254400	29.73	0.08	0.27	29.47	30.765	29.16	1886671
1782168000	29.65	0.75	2.60	28.63	30.4545	28.62	1882024
1781822400	28.9	0.73	2.59	28.23	28.96	27.906	2773672
1781736000	28.17	0.29	1.04	27.85	28.62	27.46	1700372
1781649600	27.88	0.11	0.40	27.78	27.98	26.87	1242818
1781563200	27.77	0.67	2.47	26.72	27.85	26.56	1494021
1781304000	27.1	0.25	0.93	26.7	27.2	26.4	922658
1781217600	26.85	0.4	1.51	26.45	27.285	26.2901	1373772
1781131200	26.45	1.27	5.04	25.26	26.97	25.08	2275961
1781044800	25.18	0.46	1.86	24.95	25.4	24.56	1465110
1780958400	24.72	1.51	6.51	23.27	24.9399	23	1735738
1780699200	23.21	0.15	0.65	23.06	23.43	22.74	827026
1780612800	23.06	1.35	6.22	21.92	23.1	21.85	1369616
1780526400	21.71	0.36	1.69	21.21	21.9	21.13	736301
1780440000	21.35	0.14	0.66	21	21.81	20.97	935114
1780353600	21.21	0.13	0.62	21	21.45	20.765	771378
1780094400	21.08	-0.69	-3.17	21.49	21.69	21.03	1259228
1780008000	21.77	0.58	2.74	21.05	21.79	20.86	722910
1779921600	21.19	0	0.00	21.54	21.74	21.04	674549
1779835200	21.19	-0.31	-1.44	21.33	21.81	21.09	1583131
1779489600	21.5	0.38	1.80	21.04	21.63	21.02	659308
1779403200	21.12	-0.27	-1.26	21.19	21.89	21.1	865725
1779316800	21.39	0.38	1.81	21.04	21.42	20.79	746295
1779230400	21.01	-0.01	-0.05	21	21.185	20.74	631726
1779144000	21.02	0.28	1.35	20.74	21.37	20.74	719421
1778884800	20.74	-0.51	-2.40	21.19	21.305	20.505	1609165
1778798400	21.25	0.65	3.16	20.82	21.51	20.55	1097937
1778712000	20.6	1	5.10	19.38	20.68	19.31	1079722
1778625600	19.6	-0.28	-1.41	19.87	19.91	19.35	1086050
1778539200	19.88	-0.45	-2.21	20.28	20.72	19.82	1458256
1778280000	20.33	-1.49	-6.83	21.59	22.09	20.31	1979561
1778193600	21.82	0.65	3.07	21.6	22.2	20.3	2914356
1778107200	21.17	1.75	9.01	19.76	21.52	19.755	1861650
1778020800	19.42	-0.73	-3.62	20.2	20.3	19.42	1229687
1777934400	20.15	-0.43	-2.09	20.44	20.44	19.99	607089
1777675200	20.58	0.12	0.59	20.64	20.7	20.25	636304
1777588800	20.46	-0.08	-0.39	20.48	20.72	20.3	613581
1777502400	20.54	-0.03	-0.15	20.57	20.685	20.44	412472
1777416000	20.57	0.32	1.58	20.38	20.6	20.21	502605
1777329600	20.25	-0.26	-1.27	20.36	20.7	20.205	507737
1777070400	20.51	0.47	2.35	20	20.83	19.93	783711
1776984000	20.04	-0.37	-1.81	20.42	20.69	20.02	441316
1776897600	20.41	-0.16	-0.78	20.69	20.89	20.24	965296
1776811200	20.57	-0.05	-0.24	20.7	20.87	20.4301	505701
1776724800	20.62	0.17	0.83	20.41	20.7499	20.27	1160928
1776465600	20.45	0.23	1.14	20.23	20.59	20.23	980010
1776379200	20.22	0.14	0.70	20.09	20.31	19.97	710654
1776292800	20.08	0.13	0.65	19.95	20.46	19.8311	660492
1776206400	19.95	0.02	0.10	19.93	20.31	19.865	1335694
1776120000	19.93	0.01	0.05	19.85	19.96	19.445	815841
1775860800	19.92	-0.3	-1.48	20.3	20.3	19.76	399253