Clear Secure Inc【YOU】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	4.32	8.52407261247	50.68	55.17	50.41	1252547	52.72019517	CS
4	-1.68	-2.9640084686	56.68	58.0175	49.5	1440245	53.2028408	CS
12	3.64	7.08722741433	51.36	62.73	45.38	1489430	55.02260047	CS
26	18.83	52.0597179983	36.17	62.73	30.98	1606292	47.47494752	CS
52	28.19	105.147333085	26.81	62.73	26.5074	1631302	40.35190316	CS
156	32.36	142.932862191	22.64	62.73	15.2801	1672331	29.31746802	CS
260	16.45	42.6718547341	38.55	65.7	15.2801	1400252	29.14534156	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
1782513600	55.17	1.99	3.74	53.4	55.41	52.43	4033581
1782427200	53.18	0.23	0.43	52.42	53.46	51.7	1083136
1782340800	52.95	0.22	0.42	51.82	53.77	51.72	1644202
1782254400	52.73	0.77	1.48	51.505	53.45	51.45	1116279
1782168000	51.96	0.51	0.99	50.68	52.07	50.41	1166571
1781822400	51.45	0.68	1.34	50.22	51.55	49.96	2466378
1781736000	50.77	-1.99	-3.77	53.16	53.16	50.66	1030730
1781649600	52.76	1.1	2.13	51.52	53.09	50.5601	1854446
1781563200	51.66	1.41	2.81	50.56	51.95	49.5	2470208
1781304000	50.25	-0.75	-1.47	51	51.38	49.51	936362
1781217600	51	-0.97	-1.87	52.05	52.05	50.35	1345990
1781131200	51.97	-1.22	-2.29	52.34	53.82	51.42	1660653
1781044800	53.19	-1.79	-3.26	54.11	54.58	51.79	1719293
1780958400	54.98	0.46	0.84	54.07	55.74	53	1097435
1780699200	54.52	0.04	0.07	54.53	55.94	53.71	1603706
1780612800	54.48	-1.6	-2.85	56.32	57.13	54.44	1024502
1780526400	56.08	-0.7	-1.23	55.84	56.345	54.76	852314
1780440000	56.78	-0.65	-1.13	56.2	58.0175	55.91	1080282
1780353600	57.43	1.98	3.57	55.24	57.54	55.24	1401353
1780094400	55.45	-1.27	-2.24	56.68	57.1699	55.16	1810808
1780008000	56.72	0.18	0.32	56.75	57.6999	55.43	1074426
1779921600	56.54	-5.82	-9.33	61.9	61.9	56.08	1686136
1779835200	62.36	2.3	3.83	60.6	62.73	59.4056	1527702
1779489600	60.06	-1.04	-1.70	61.54	62.2	59.31	1265453
1779403200	61.1	-0.91	-1.47	61.28	62	60.05	1039390
1779316800	62.01	1.87	3.11	60.29	62.22	59.375	1239017
1779230400	60.14	0.96	1.62	60.05	60.34	58.32	1187675
1779144000	59.18	0.29	0.49	58.2	60.8099	58.08	1657896
1778884800	58.89	1.68	2.94	57.08	59.9999	57	1077432
1778798400	57.21	1.67	3.01	55.97	58.39	54.24	1109993
1778712000	55.54	-2.1	-3.64	57.63	57.985	54.68	1398414
1778625600	57.64	0.75	1.32	56.9	58.4999	55.6	1492349
1778539200	56.89	0.08	0.14	56.9	57.94	56.33	1715424
1778280000	56.81	-1.36	-2.34	58.41	60	54.38	1787453
1778193600	58.17	-2.77	-4.55	59.52	61.68	56.51	3089560
1778107200	60.94	2.17	3.69	55.6	61.28	53.36	2988365
1778020800	58.77	2.54	4.52	56.155	59.56	55.01	3157722
1777934400	56.23	1.25	2.27	55.02	56.67	54.5	1201405
1777675200	54.98	1.59	2.98	54.37	55.39	53.692	1219272
1777588800	53.39	0.06	0.11	53.28	53.49	52.01	962092
1777502400	53.33	-0.44	-0.82	53.58	54.99	53.13	1072611
1777416000	53.77	-0.97	-1.77	55.37	55.95	53.67	767553
1777329600	54.74	-0.07	-0.13	55.25	55.7128	54.4475	830018
1777070400	54.81	1.06	1.97	53.6	54.9978	53.59	825409
1776984000	53.75	-3.24	-5.69	56	56	52.245	2122973
1776897600	56.99	-1.4	-2.40	58.82	59.4099	55.5	1598090
1776811200	58.39	1.56	2.75	56.335	59.515	55.53	2283265
1776724800	56.83	3.8	7.17	52.7	56.9	52.285	2123198
1776465600	53.03	0.98	1.88	52.46	53.32	51.86	1338182
1776379200	52.05	0.95	1.86	51.61	53.12	51.51	1390396
1776292800	51.1	2.71	5.60	48.7	51.27	48.475	1049625
1776206400	48.39	-0.13	-0.27	48.74	49.96	47.89	828836
1776120000	48.52	2.35	5.09	46.33	48.61	46.17	1123583
1775860800	46.17	-2.82	-5.76	48.9	49.45	45.38	1723268
1775774400	48.99	-1.42	-2.82	50.21	51.0351	48.1264	1512834
1775688000	50.41	-2.21	-4.20	54.1	54.77	50.37	1928573
1775601600	52.62	0.85	1.64	51.72	53.85	51.72	1902226
1775515200	51.77	0.41	0.80	51.36	52.55	50.31	1235529
1775169600	51.36	2.27	4.62	48.35	51.57	47.4339	1043880
1775083200	49.09	0.68	1.40	49.14	49.84	48.08	1336058
1774996800	48.41	-0.64	-1.30	49.48	49.91	48.35	2058683
1774910400	49.05	1.61	3.39	47.16	49.9899	47.12	2020109