California Resources Corporation【1CLD】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	-1.12	-2.32461602325	48.18	48.18	46.28	13	48.10692308	DE
4	-3.4	-6.73801030519	50.46	53.76	46.28	83	50.94760375	DE
12	-10.94	-18.8620689655	58	59.86	46.28	59	52.70909661	DE
26	10.06	27.1891891892	37	62	37	175	49.55769354	DE
52	7.66	19.4416243655	39.4	62	36.2	160	46.81473779	DE
156	-2.94	-5.88	50	62	27.8	153	45.51386264	DE
260	-2.94	-5.88	50	62	27.8	153	45.51386264	DE

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
1782332700	46.28	0	0.00	46.28	46.28	46.28	0
1782246300	46.28	-1.9	-3.94	46.28	46.28	46.28	1
1782159900	48.18	-0.54	-1.11	48.18	48.18	48.18	25
1781900700	48.72	0	0.00	48.72	48.72	48.72	0
1781814300	48.72	0	0.00	48.72	48.72	48.72	0
1781727900	48.72	-0.59	-1.20	49.1	49.1	48.72	139
1781641500	49.31	0	0.00	49.31	49.31	49.31	0
1781555100	49.31	-1.01	-2.01	49.31	49.31	49.31	100
1781295900	50.32	-2.1	-4.01	49.97	50.32	49.97	150
1781209500	52.42	0	0.00	52.42	52.42	52.42	0
1781123100	52.42	0	0.00	52.42	52.42	52.42	0
1781036700	52.42	0	0.00	52.42	52.42	52.42	0
1780950300	52.42	-1.12	-2.09	52.42	52.42	52.42	4
1780691100	53.54	0	0.00	53.54	53.54	53.54	0
1780604700	53.54	0	0.00	53.54	53.54	53.54	0
1780518300	53.54	0.3	0.56	52.48	53.76	52.48	168
1780431900	53.24	2.78	5.51	53.24	53.24	53.24	100
1780345500	50.46	0	0.00	50.46	50.46	50.46	0
1780086300	50.46	-1.38	-2.66	50.46	50.46	50.46	60
1779999900	51.84	0	0.00	51.84	51.84	51.84	0
1779913500	51.84	-0.86	-1.63	51.14	52.7	51.14	3
1779827100	52.7	0.12	0.23	52.6	52.96	52.08	16
1779740700	52.58	-1.26	-2.34	52.58	52.58	52.58	15
1779481500	53.84	0	0.00	53.84	53.84	53.84	0
1779395100	53.84	0	0.00	53.84	53.84	53.84	0
1779308700	53.84	-0.96	-1.75	53.84	53.84	53.84	4
1779222300	54.8	1.94	3.67	54.8	54.8	54.8	1
1779135900	52.86	0	0.00	52.86	52.86	52.86	0
1778876700	52.86	2.34	4.63	52.86	52.86	52.86	1
1778790300	50.52	0	0.00	50.52	50.52	50.52	0
1778703900	50.52	0	0.00	50.52	50.52	50.52	0
1778617500	50.52	-0.12	-0.24	50.52	50.52	50.52	50
1778531100	50.64	0	0.00	50.64	50.64	50.64	0
1778271900	50.64	0	0.00	50.64	50.64	50.64	0
1778185500	50.64	-8.78	-14.78	50.86	50.86	50.64	60
1778099100	59.42	0	0.00	59.42	59.42	59.42	0
1778012700	59.42	0	0.00	59.42	59.42	59.42	0
1777926300	59.42	3.7	6.64	57.18	59.42	57.18	16
1777580700	55.72	0	0.00	55.72	55.72	55.72	0
1777494300	55.72	0	0.00	55.72	55.72	55.72	0
1777407900	55.72	-0.86	-1.52	55.72	55.72	55.72	1
1777321500	56.58	0	0.00	56.58	56.58	56.58	0
1777062300	56.58	0	0.00	56.58	56.58	56.58	0
1776975900	56.58	3.64	6.88	56.58	56.58	56.58	5
1776889500	52.94	0	0.00	52.94	52.94	52.94	0
1776803100	52.94	-0.6	-1.12	52	53.58	52	53
1776716700	53.54	0	0.00	53.54	53.54	53.54	0
1776457500	53.54	-2.48	-4.43	53.18	53.54	51.66	234
1776371100	56.02	2.02	3.74	56.02	56.02	56.02	55
1776284700	54	0	0.00	54	54	54	0
1776198300	54	-1.56	-2.81	54	54	54	30
1776111900	55.56	0	0.00	55.56	55.56	55.56	0
1775852700	55.56	0	0.00	55.56	55.56	55.56	0
1775766300	55.56	0	0.00	55.56	55.56	55.56	0
1775679900	55.56	-4.3	-7.18	53	56	53	252
1775593500	59.86	1.86	3.21	59.86	59.86	59.86	1
1775161500	58	-1.5	-2.52	58	58	58	50
1775075100	59.5	-0.5	-0.83	59.5	59.5	59.5	1
1774988700	60	0	0.00	60	60	60	0
1774902300	60	0	0.00	60	60	60	957
1774646700	60	1	1.69	60	60	59.5	39
1774560300	59	3	5.36	59	59	59	76
1774473900	56	0	0.00	56	56	56	0