Carrier Global Corp【4PN】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780518300	58.96	1.12	1.94	57.38	59.28	57.04	2465
1780431900	57.84	2.4	4.33	56.02	59.82	55.58	2763
1780345500	55.44	0.52	0.95	54.8	55.44	54.6	3877
1780086300	54.92	-0.08	-0.15	54.6	55.96	54.4	3108
1779999900	55	-0.96	-1.72	55.3	55.7	53.8	2748
1779913500	55.96	0.26	0.47	55.58	56.84	55.58	3574
1779827100	55.7	0.78	1.42	54.82	55.96	54.48	3003
1779740700	54.92	0.22	0.40	54.94	54.98	54.52	172
1779481500	54.7	0.28	0.51	53.92	54.7	53.5	1576
1779395100	54.42	-0.34	-0.62	55.5	55.5	53	2220
1779308700	54.76	0.82	1.52	53.24	54.76	52.88	4661
1779222300	53.94	-1.5	-2.71	55.5	56	53.12	2163
1779135900	55.44	-0.02	-0.04	55.14	55.7	54.54	1275
1778876700	55.46	-1.64	-2.87	57.24	57.56	55.46	2442
1778790300	57.1	1.4	2.51	56.3	57.26	56.2	439
1778703900	55.7	-0.2	-0.36	56.16	56.5	55.64	3248
1778617500	55.9	-0.02	-0.04	55.72	56.22	55.18	2708
1778531100	55.92	-0.84	-1.48	56.98	57.14	55.68	2246
1778271900	56.76	-0.24	-0.42	57.2	58.02	56.64	2759
1778185500	57	-0.68	-1.18	57.8	58.62	56.7	5822
1778099100	57.68	2.1	3.78	55.02	58	54.8	4262
1778012700	55.58	-0.5	-0.89	56.78	57	55.28	3271
1777926300	56.08	-1	-1.75	57.68	57.72	55.68	3844
1777580700	57.08	4.12	7.78	52.62	58.78	52.62	4560
1777494300	52.96	0.2	0.38	52.92	54.76	52.82	3823
1777407900	52.76	0	0.00	53	53.04	52.22	2812
1777321500	52.76	0.56	1.07	52.14	52.94	51.72	2164
1777062300	52.2	-1.18	-2.21	52.98	53.1	52.2	3163
1776975900	53.38	1.5	2.89	51.8	53.38	51	4111
1776889500	51.88	-0.62	-1.18	52.98	53.98	51.84	1585
1776803100	52.5	0.18	0.34	52.48	53.46	52.3	3806
1776716700	52.32	0.5	0.96	52.04	52.76	51.62	3248
1776457500	51.82	1	1.97	50.74	53.08	50.6	6309
1776371100	50.82	1.17	2.36	49.6	51.42	49.4	8450
1776284700	49.65	-5.35	-9.73	54.62	55.1	49	5873
1776198300	55	0.58	1.07	54.54	55	54.12	3632
1776111900	54.42	0.42	0.78	53.68	54.42	53.28	2585
1775852700	54	1.48	2.82	52.56	54.42	52.34	3467
1775766300	52.52	2.62	5.25	49.95	52.56	49.65	4187
1775679900	49.9	2.58	5.45	48.8	50.24	48.63	2663
1775593500	47.32	-0.98	-2.02	48.04	48.71	47.32	3264
1775161500	48.295	-1.06	-2.14	48.685	48.88	47.995	2698
1775075100	49.35	0.58	1.18	48.99	49.68	48.535	1331
1774988700	48.775	1.35	2.85	47.56	48.775	47.54	4325
1774902300	47.425	-0.04	-0.08	47.215	48.16	47.03	2275
1774646700	47.465	-0.04	-0.07	47.925	48.02	47.15	3261
1774560300	47.5	-3.39	-6.66	51.07	51.21	47.5	2419
1774473900	50.89	-0.06	-0.12	50.39	51.42	50.39	1176
1774387500	50.95	0.04	0.08	50.13	51.02	49.56	3265
1774301100	50.91	0.77	1.54	50.05	51.75	49.415	5198
1774041900	50.14	0.79	1.60	51.05	51.13	49.8	4511
1773955500	49.35	-0.73	-1.46	49.995	50.52	49.2	4152
1773869100	50.08	0.82	1.67	49.99	50.44	49.13	1758
1773782700	49.255	0.63	1.30	48.79	49.255	48.145	2536
1773696300	48.625	0.09	0.20	48.815	49.38	48.57	2961
1773437100	48.53	-0.77	-1.55	48.815	49.665	48.315	3153
1773350700	49.295	-1.21	-2.39	50.71	51.18	48.805	4294
1773264300	50.5	0.44	0.88	50.5	50.87	50.16	3314
1773177900	50.06	-0.48	-0.95	50.62	51.09	50	2681
1773091500	50.54	0.5	1.00	48.005	50.54	48.005	5565
1772832300	50.04	-1.71	-3.30	51.89	52.12	49.81	3602
1772745900	51.75	-0.99	-1.88	52.67	53.6	51.59	3350
1772659500	52.74	0.04	0.08	52.9	53.48	52	1899