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	-2.68	-4.72829922371	56.68	58.0175	54	1233852	56.05860549	CS
4	-4.41	-7.5500770416	58.41	62.73	54	1338317	57.92982621	CS
12	8.89	19.7073819552	45.11	62.73	43.8	1612260	54.10094988	CS
26	20.39	60.666468313	33.61	62.73	30.98	1656887	45.65293206	CS
52	28.14	108.816705336	25.86	62.73	24.06	1626220	38.99926606	CS
156	29.62	121.493027071	24.38	62.73	15.2801	1671146	28.8407356	CS
260	15.45	40.0778210117	38.55	65.7	15.2801	1398964	28.86063596	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1774651200	47.44	-5.96	-11.16	51.33	51.79	46.9135	3914700
1774564800	53.4	-1.08	-1.98	54.6	56.51	52.5	3073674
1774478400	54.48	0.95	1.77	54.35	55.15	53.62	1675481
1774392000	53.53	0.07	0.13	53	56.3	52.6	3838083
1774305600	53.46	5.34	11.10	49.2	53.5	48.99	2873710
1774046400	48.12	-0.67	-1.37	48.64	48.64	47.1625	2263636
1773960000	48.79	0.25	0.52	48.07	49.1599	47.71	967600
1773873600	48.54	0.44	0.91	48.11	49.3482	47.56	1426861
1773787200	48.1	1.35	2.89	46.54	48.8	46.23	1123637
1773700800	46.75	2.12	4.75	45.14	46.76	44.5301	1024094
1773441600	44.63	-0.18	-0.40	45.11	45.55	43.8	1151013
1773355200	44.81	0.02	0.04	44.32	45.4	43.63	1425672
1773268800	44.79	-1.09	-2.38	46.08	46.329	44.56	1164312
1773182400	45.88	-0.35	-0.76	46.25	47.36	45.0701	1792018
1773096000	46.23	0.05	0.11	45.97	46.37	44.55	1397407