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	-3.84	-5.90587511535	65.02	65.739999	60.52	4903	62.88085981	DE
4	3.8	6.62251655629	57.38	67.54	57.22	3915	62.39910508	DE
12	7.5	13.9716840537	53.68	67.54	49	3440	57.553842	DE
26	15.49	33.9023856424	45.69	67.54	43.005	3577	53.75509063	DE
52	-3.29	-5.10314875136	64.47	69.86	43.005	3626	52.67610156	DE
156	15.92	35.1745470614	45.26	76.59	40.869999	3625	56.39751061	DE
260	19.78	47.7777777778	41.4	76.59	32.395	2527	54.43897984	DE

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
1783110300	61.42	0.42	0.69	61.64	61.94	60.9	3817
1783023900	61	-2.42	-3.82	63.36	64.5	60.9	5661
1782937500	63.42	-1.12	-1.74	64	65.2	62.52	6963
1782851100	64.54	0.2	0.31	64.819998	65.239999	64.3	3428
1782764700	64.34	-0.66	-1.02	65.019999	65.739999	63.68	4648
1782505500	65	-1.54	-2.31	66.14	67.099999	65	3711
1782419100	66.54	1.6	2.46	65.879999	67.54	65.48	3247
1782332700	64.94	3	4.84	62.16	65.42	61.9	6743
1782246300	61.94	-1.14	-1.81	63	63.14	61.7	3284
1782159900	63.08	0.3	0.48	62.38	63.24	61.96	5487
1781900700	62.78	0.14	0.22	62.3	62.94	62.2	2198
1781814300	62.64	2.04	3.37	60.54	63.44	60.54	2360
1781727900	60.6	-0.84	-1.37	61.2	62.1	60.6	3880
1781641500	61.44	-0.74	-1.19	61.34	62.48	60.94	4404
1781555100	62.18	1.88	3.12	60.72	62.34	60.72	2552
1781295900	60.3	0.84	1.41	59.96	60.86	59.52	2335
1781209500	59.46	0.78	1.33	58.9	60	58.9	3205
1781123100	58.68	-2.72	-4.43	61.24	62	58.68	2160
1781036700	61.4	2.8	4.78	58.74	61.64	58.2	3462
1780950300	58.6	0.44	0.76	57.38	59.12	57.22	4764
1780691100	58.16	-0.94	-1.59	58.88	59.5	57.74	3522
1780604700	59.1	0.14	0.24	58.1	59.1	57.82	346
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