Corsair Gaming Inc【6C2】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	0.515	6.47798742138	7.95	8.5299999	7.35	1692	7.93712994	DE
4	0.79	10.2931596091	7.675	8.56	7.195	2041	7.68884266	DE
12	3.07	56.9045412419	5.395	11.6	5.395	5086	8.66622673	DE
26	3.537	71.773538961	4.928	11.6	3.796	5562	6.52075555	DE
52	0.1850001	2.23430075162	8.2799999	11.6	3.796	3481	6.43126352	DE
156	-5.4	-38.9469888208	13.865	14.845	3.796	1943	7.23904628	DE
260	-5.4	-38.9469888208	13.865	14.845	3.796	1943	7.23904628	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
1783715100	8.35	0.04	0.42	8.43	8.5299999	8.19	376
1783628700	8.315	0.7	9.26	7.68	8.4	7.68	2721
1783542300	7.61	-0.15	-1.93	7.67	7.785	7.61	2004
1783455900	7.76	-0.29	-3.60	7.98	8.0749999	7.35	2382
1783369500	8.05	0.34	4.34	8.02	8.1649999	7.8	1043
1783110300	7.715	0.06	0.78	7.95	7.95	7.715	308
1783023900	7.655	-0.72	-8.60	8.22	8.48	7.655	430
1782937500	8.375	0.02	0.18	8.5399999	8.56	8.375	593
1782851100	8.36	0.65	8.43	8.35	8.39	8.26	2512
1782764700	7.71	0.32	4.33	7.72	7.72	7.53	183
1782505500	7.39	-0.27	-3.46	7.555	7.75	7.39	391
1782419100	7.655	-0.01	-0.13	7.8	8.08	7.655	629
1782332700	7.665	-0.17	-2.11	7.585	7.825	7.585	3510
1782246300	7.83	-0.31	-3.81	8.13	8.13	7.62	1821
1782159900	8.14	0.15	1.81	7.825	8.14	7.825	3841
1781900700	7.995	0.26	3.36	7.995	7.995	7.995	293
1781814300	7.735	0.16	2.04	7.9	7.9	7.725	103
1781727900	7.58	0.26	3.48	7.255	7.645	7.255	1733
1781641500	7.325	-0.1	-1.28	7.31	7.545	7.195	1786
1781555100	7.42	0.16	2.20	7.505	7.505	7.33	6429
1781295900	7.26	-0.48	-6.20	7.675	7.915	7.26	8110
1781209500	7.74	0.41	5.52	7.485	7.785	7.485	4780
1781123100	7.335	-0.03	-0.34	7.2	7.5	7.2	1857
1781036700	7.36	-0.24	-3.16	7.68	7.69	7.01	4255
1780950300	7.6	-0.34	-4.28	7.805	8.035	7.6	11738
1780691100	7.94	-0.53	-6.26	8.22	8.22	7.94	2402
1780604700	8.47	-0.56	-6.15	8.6549999	8.895	8.4	2049
1780518300	9.025	-0.91	-9.11	9.775	9.775	9.025	1367
1780431900	9.93	0.27	2.80	9.6	10	9.2899999	1872
1780345500	9.66	-0.95	-8.95	10.31	10.61	8.6549999	15311
1780086300	10.61	0.42	4.12	10.51	10.93	9.86	31110
1779999900	10.19	1.86	22.26	9.885	11.6	9.44	94940
1779913500	8.335	1.36	19.41	7.51	8.43	7.375	27574
1779827100	6.98	0.37	5.60	6.59	7.105	6.59	4858
1779740700	6.61	0.02	0.30	6.625	6.82	6.61	70
1779481500	6.59	0.59	9.83	5.905	6.6449999	5.905	3156
1779395100	6	0.12	1.95	5.855	6	5.78	185
1779308700	5.885	0.09	1.64	5.725	5.885	5.725	94
1779222300	5.79	-0.05	-0.86	5.8099999	5.8099999	5.78	2434
1779135900	5.84	-0.01	-0.17	5.85	5.855	5.8	3315
1778876700	5.85	-0.53	-8.31	6.345	6.345	5.85	8601
1778790300	6.38	0.07	1.11	6.405	6.425	6.37	864
1778703900	6.3099999	-0.01	-0.08	6.325	6.34	6.17	377
1778617500	6.315	-0.35	-5.18	6.62	6.815	6.315	1635
1778531100	6.66	0.13	1.99	6.785	7	6.605	12119
1778271900	6.53	0.42	6.87	6.3	6.555	6.1	6469
1778185500	6.11	0.13	2.09	6.29	6.295	6.085	2382
1778099100	5.985	-0.12	-1.89	6.21	6.295	5.985	342
1778012700	6.1	0.1	1.67	5.82	6.1	5.82	965
1777926300	6	0.24	4.17	5.945	6	5.9349999	1838
1777580700	5.76	-0.03	-0.52	5.8949999	5.8949999	5.68	1270
1777494300	5.79	0.18	3.21	5.66	5.79	5.655	631
1777407900	5.61	-0.07	-1.23	5.65	5.805	5.61	405
1777321500	5.68	0.04	0.62	5.53	5.68	5.53	30
1777062300	5.6449999	0.18	3.39	5.425	5.6449999	5.425	52
1776975900	5.46	0	0.09	5.42	5.46	5.4	1269
1776889500	5.455	-0.12	-2.06	5.51	5.51	5.455	325
1776803100	5.57	0.03	0.45	5.525	5.71	5.525	5424
1776716700	5.545	0.01	0.27	5.455	5.545	5.455	203
1776457500	5.53	0.17	3.17	5.3949999	5.53	5.3949999	660
1776371100	5.36	0.09	1.61	5.215	5.36	5.215	817
1776284700	5.275	0.13	2.43	5.18	5.3	5.18	4045
1776198300	5.15	0.2	4.00	5.0999999	5.15	5.095	2505
1776111900	4.952	0.13	2.74	4.854	4.952	4.796	4645
1775852700	4.82	0.02	0.42	4.756	4.82	4.75	216