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	3.2	6.34165675783	50.46	53.76	50.46	109	52.88512195	DE
4	2.8	5.50530869052	50.86	54.8	50.46	43	52.34552301	DE
12	-0.84	-1.54128440367	54.5	60	50.46	118	56.40525953	DE
26	13.46	33.4825870647	40.2	62	36.2	181	48.84089721	DE
52	14.46	36.887755102	39.2	62	36.2	163	46.46643003	DE
156	3.66	7.32	50	62	27.8	155	45.44920066	DE
260	3.66	7.32	50	62	27.8	155	45.44920066	DE

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
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
1774387500	56	1	1.82	56	56	56	18
1774301100	55	-0.5	-0.90	56	56	55	55
1774041900	55.5	0.5	0.91	55	55.5	55	186
1773955500	55	-1.5	-2.65	55	55	55	35
1773869100	56.5	1	1.80	56	56.5	55.5	621
1773782700	55.5	1	1.83	55.5	55.5	55.5	600
1773696300	54.5	0	0.00	54.5	54.5	54.5	13
1773437100	54.5	0	0.00	54.5	54.5	54.5	0
1773350700	54.5	0	0.00	54.5	54.5	54.5	0
1773264300	54.5	0	0.00	51	54.5	51	693
1773177900	54.5	0	0.00	54.5	54.5	54.5	0
1773091500	54.5	-1.5	-2.68	62	62	54.5	254
1772832300	56	1	1.82	56	56	56	178
1772745900	55	1.5	2.80	54	55	54	383
1772659500	53.5	0.5	0.94	52.5	53.5	52.5	166