Chemours Co【2CU】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	-1.54	-7.96483061805	19.335	20.54	17.79	507	19.90401814	DE
4	-1.909999	-9.69296674412	19.704999	21.9	17.755	650	20.2515918	DE
12	2.31	14.9176622538	15.485	24.28	15.115	798	19.68949593	DE
26	6.495	57.4778761062	11.3	24.28	9.91	973	16.49923886	DE
52	8.823	98.339277753	8.972	24.28	8.972	1278	13.50764105	DE
156	-14.605	-45.0771604938	32.4	32.4	8.13	790	15.09968308	DE
260	-12.145	-40.5644622578	29.94	41.435	8.13	554	15.49476612	DE

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
1780691100	17.79	-1.07	-5.65	18.155	18.155	17.79	411
1780604700	18.855	-1.22	-6.05	19.29	19.29	18.614999	373
1780518300	20.07	-0.12	-0.59	20.52	20.54	19.78	825
1780431900	20.19	1.18	6.21	18.875	20.19	18.875	1229
1780345500	19.01	-0.33	-1.68	19.045	19.045	18.745	108
1780086300	19.335	0.27	1.42	19.335	19.335	19.335	1
1779999900	19.065	0	0.00	19.065	19.065	19.065	0
1779913500	19.065	0.49	2.61	18.94	19.065	18.845	866
1779827100	18.579999	0.11	0.62	18.579999	18.579999	18.579999	272
1779740700	18.465	0	0.00	18.465	18.465	18.465	0
1779481500	18.465	-0.14	-0.73	18.465	18.465	18.465	100
1779395100	18.6	-0.39	-2.03	19.375	19.375	17.755	1875
1779308700	18.985	0	0.00	18.985	18.985	18.985	0
1779222300	18.985	-1.32	-6.52	19.255	19.255	18.8	266
1779135900	20.309999	0.22	1.10	19.5	20.309999	19.5	319
1778876700	20.09	-1.64	-7.55	20.91	21.43	20.09	250
1778790300	21.73	0.76	3.62	21.47	21.9	21.47	2817
1778703900	20.97	-0.15	-0.71	21.49	21.49	20.97	530
1778617500	21.12	-0.39	-1.81	21.35	21.88	21.12	52
1778531100	21.51	1.81	9.16	19.7	21.51	19.7	1133
1778271900	19.704999	-0.38	-1.87	19.704999	19.704999	19.704999	34
1778185500	20.079999	0.27	1.39	20.26	20.26	20.079999	307
1778099100	19.805	-3.7	-15.72	22.77	22.8	19.395	3415
1778012700	23.5	0.53	2.31	23.65	23.66	23.5	648
1777926300	22.97	-0.33	-1.42	23.55	24.28	22.97	156
1777580700	23.3	0.66	2.92	23.29	23.3	23.29	3311
1777494300	22.64	0.51	2.30	21.92	22.64	21.92	150
1777407900	22.13	-0.26	-1.16	22.38	22.38	22.09	51
1777321500	22.39	0.46	2.10	22.98	22.99	22.39	10
1777062300	21.93	1.71	8.46	20.93	21.93	20.93	825
1776975900	20.22	-0.12	-0.59	20.68	20.68	20.22	60
1776889500	20.34	0.64	3.25	20.559999	20.559999	20.29	190
1776803100	19.7	0.05	0.28	19.7	19.7	19.7	100
1776716700	19.645	0.16	0.85	19.34	19.645	19.34	329
1776457500	19.48	-0.19	-0.97	20.07	20.07	19.145	861
1776371100	19.67	0.28	1.44	19.55	19.67	19.55	226
1776284700	19.39	0.05	0.28	19.095	19.39	19	10856
1776198300	19.335	-0.31	-1.60	19.335	19.335	19.335	99
1776111900	19.649999	0.3	1.58	19.079999	19.649999	19.079999	520
1775852700	19.345	0.92	4.99	18.885	19.47	18.885	379
1775766300	18.425	0.55	3.05	17.989999	18.425	17.989999	24
1775679900	17.88	-0.81	-4.33	19.53	19.53	17.88	542
1775593500	18.69	0.04	0.19	18.69	18.69	18.69	39
1775161500	18.655	0.1	0.51	18.22	18.655	18	579
1775075100	18.559999	-0.44	-2.32	18.559999	18.559999	18.559999	200
1774988700	19	0.04	0.18	18.864999	19	18.864999	135
1774902300	18.965	0.41	2.18	18.899999	18.965	18.899999	1171
1774646700	18.559999	-0.03	-0.16	18.559999	18.559999	18.559999	60
1774560300	18.59	0.7	3.94	17.745	18.59	17.745	1136
1774473900	17.885	1.95	12.24	17.75	18.13	17.75	607
1774387500	15.935	0	0.00	15.935	15.935	15.935	0
1774301100	15.935	0.44	2.81	15.115	15.935	15.115	442
1774041900	15.5	-0.49	-3.06	16.075	16.075	15.5	361
1773955500	15.99	-0.91	-5.38	15.775	15.99	15.775	1573
1773869100	16.899999	0.36	2.21	16.695	16.899999	16.695	415
1773782700	16.535	0.98	6.33	15.195	17.07	15.195	739
1773696300	15.55	0.07	0.42	15.65	15.65	15.315	703
1773437100	15.485	0.18	1.21	15.485	15.485	15.485	1
1773350700	15.3	-0.13	-0.84	15.3	15.3	15.3	40
1773264300	15.43	0.14	0.92	15.4	15.43	15.4	52
1773177900	15.29	1.01	7.07	15.11	15.29	14.985	4994
1773091500	14.28	-0.35	-2.39	14.325	14.325	13.965	1510
1772832300	14.63	-0.19	-1.25	14.275	14.63	14.275	2