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	1.84	8.7619047619	21	23.43	20.765	927887	22.22023251	CS
4	2.56	12.6232741617	20.28	23.43	19.31	991153	21.1998337	CS
12	4.61	25.2879868349	18.23	23.43	17.97	1127797	20.42773833	CS
26	4.2	22.5321888412	18.64	23.43	15.735	1063847	19.5091496	CS
52	0.54	2.42152466368	22.3	23.43	15.735	1036369	19.59130493	CS
156	13.43	142.720510096	9.41	24.99	9.015	1005360	17.21893034	CS
260	13.48	144.017094017	9.36	24.99	7.84	1001635	14.51558656	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	1258272
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
1775774400	20.22	-0.16	-0.79	20.3	20.585	20.1336	525263
1775688000	20.38	0.4	2.00	20.21	20.4	19.78	1096894
1775601600	19.98	-0.07	-0.35	20.12	20.325	19.69	673199
1775515200	20.05	-0.46	-2.24	20.61	20.77	19.96	1025699
1775169600	20.51	1.38	7.21	18.88	20.51	18.8	875418
1775083200	19.13	0.22	1.16	18.94	19.245	18.46	791679
1774996800	18.91	-0.16	-0.84	19.15	19.315	18.69	1150844
1774910400	19.07	-0.37	-1.90	19.42	19.51	18.9501	1000624
1774651200	19.44	-0.35	-1.77	19.43	19.78	19.33	1299499
1774564800	19.79	-0.19	-0.95	19.89	20.17	19.74	1001834
1774478400	19.98	0.04	0.20	20.01	20.435	19.9	2334511
1774392000	19.94	-0.29	-1.43	20.55	20.6	19.89	2714590
1774305600	20.23	0.77	3.96	19.27	20.42	19.27	1464994
1774046400	19.46	-0.45	-2.26	19.91	19.91	19.4	4315431
1773960000	19.91	-0.31	-1.53	20.15	20.4	19.79	1144073
1773873600	20.22	-0.06	-0.30	20.05	20.72	19.78	1488719
1773787200	20.28	1.28	6.74	19.1	20.31	19.01	2105163
1773700800	19	0.79	4.34	18.23	19.23	17.97	1547978
1773441600	18.21	0.57	3.23	17.66	18.22	17.38	802889
1773355200	17.64	0.15	0.86	17.31	17.88	17.22	747251
1773268800	17.49	-0.23	-1.30	17.86	17.9	17.32	1065776
1773182400	17.72	-0.2	-1.12	17.65	18.07	17.15	1132076
1773096000	17.92	-0.14	-0.78	17.89	18.01	17.44	928362