Core Scientific Inc【7ZD】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	-3.953	-17.3187294633	22.825	23.115	18.2	1549	19.92136691	DE
4	-5.068	-21.1695906433	23.94	26.3	18.2	2065	23.51212567	DE
12	2.494	15.2277445354	16.378	26.3	15.652	3169	22.03183135	DE
26	4.172	28.380952381	14.7	26.3	12	2449	19.19420387	DE
52	3.522	22.9446254072	15.35	26.3	10.65	2980	16.30740374	DE
156	7.564	66.8906968518	11.308	26.3	5.64	2876	14.56732543	DE
260	7.564	66.8906968518	11.308	26.3	5.64	2876	14.56732543	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
1783455900	18.832	-0.68	-3.50	20.059999	20.09	18.2	819
1783369500	19.515999	0.11	0.55	19.68	20.14	19.068	1577
1783110300	19.41	0.72	3.83	18.688	19.422	18.688	236
1783023900	18.694	-2.22	-10.60	20.39	21.165	18.512	2726
1782937500	20.91	-0.92	-4.19	22.08	22.74	20	2187
1782851100	21.825	-1.1	-4.80	22.825	23.115	21.68	1021
1782764700	22.925	-1.03	-4.28	24.225	24.38	22.415	1017
1782505500	23.95	-0.34	-1.40	24.69	24.69	22.765	3559
1782419100	24.29	0.42	1.76	26.055	26.055	24.265	1460
1782332700	23.87	-1.82	-7.07	25.655	26.095	23.87	1564
1782246300	25.685	-0.21	-0.79	25.15	25.685	24.48	636
1782159900	25.89	-0.32	-1.20	26.2	26.2	25.2	4086
1781900700	26.205	0.7	2.76	26.175	26.3	25.26	395
1781814300	25.5	0.7	2.84	24.695	26.21	24.695	2798
1781727900	24.795	0.28	1.14	24.575	25.21	24.095	1005
1781641500	24.515	0.04	0.14	24.595	24.82	23.95	1273
1781555100	24.48	0.28	1.16	25.255	25.32	23.89	3827
1781295900	24.2	0.55	2.33	23.89	24.505	23.655	4385
1781209500	23.65	1.32	5.91	21.605	23.675	21.605	3949
1781123100	22.33	-0.75	-3.23	22.995	23.53	22.225	1100
1781036700	23.075	-0.39	-1.64	23.94	24.7	22	2501
1780950300	23.46	1.21	5.41	23.39	23.555	22.305	3572
1780691100	22.255	-2.01	-8.28	24.5	24.5	21.89	7130
1780604700	24.265	-0.97	-3.82	24.8	24.8	23.51	7600
1780518300	25.23	0.21	0.82	25.5	25.5	24	7451
1780431900	25.025	0.45	1.85	24.535	26.03	24.005	6488
1780345500	24.57	1.55	6.73	23.6	24.95	22.865	15520
1780086300	23.02	-0.96	-4.00	24	24.405	22.95	3685
1779999900	23.98	0.18	0.74	23.23	24.175	23.195	3180
1779913500	23.805	1.04	4.57	22.96	23.805	22.44	2915
1779827100	22.765	-0.24	-1.02	22.5	23.12	22.005	13063
1779740700	23	1.21	5.53	23	24.895	22.855	13398
1779481500	21.795	0.33	1.54	21.655	22.295	21.32	7316
1779395100	21.465	1.31	6.50	20.225	21.465	19.614	924
1779308700	20.155	0.36	1.83	19.55	20.274999	19.55	1404
1779222300	19.792	-0.29	-1.43	20.39	20.39	18.738	2644
1779135900	20.079999	-0.81	-3.85	21	21.2	19.514	2684
1778876700	20.885	-0.52	-2.43	21.62	21.62	20.3	838
1778790300	21.405	0.81	3.91	21	21.454999	20.59	1517
1778703900	20.6	1.93	10.36	19.954	20.7	19.904	1059
1778617500	18.666	-1.18	-5.96	18.972	19.59	18.666	876
1778531100	19.848	0.44	2.29	19.899999	19.992	19.838	422
1778271900	19.404	0.21	1.10	18.8	19.748	18.8	1211
1778185500	19.192	-1.42	-6.90	19.82	19.989999	17.792	2226
1778099100	20.614999	1.58	8.28	18.998	21.095	18.998	5561
1778012700	19.038	0.96	5.30	18.079999	19.038	18.079999	321
1777926300	18.079999	0.74	4.24	17.546	18.32	17.512	1328
1777580700	17.344	0.59	3.51	16.61	17.399999	16.61	915
1777494300	16.756	-0.14	-0.82	17.454	17.606	16.756	525
1777407900	16.893999	-1.01	-5.62	17.585999	17.8	16.6	1450
1777321500	17.899999	0.3	1.68	18.074	18.098	17.598	435
1777062300	17.604	-0.45	-2.50	18.408	18.414	17.604	608
1776975900	18.056	-0.32	-1.73	18.062	18.63	18.032	1404
1776889500	18.373999	0.78	4.45	18	18.373999	17.574	2987
1776803100	17.591999	0.61	3.59	17.204	17.8	16.738	5835
1776716700	16.982	0.21	1.26	16.44	16.982	16.44	7474
1776457500	16.77	0.32	1.95	16.62	16.846	16.501999	2196
1776371100	16.45	0.8	5.10	16.418	16.544	15.8	156
1776284700	15.652	-0.1	-0.62	16.084	16.303999	15.652	1955
1776198300	15.75	-0.31	-1.91	16.378	16.617999	15.75	5413
1776111900	16.056	0.44	2.79	15.498	16.322	15.498	7296
1775852700	15.62	-0.01	-0.05	15.686	16.026	15.186	1215
1775766300	15.628	0.4	2.65	14.772	15.628	14.772	1178
1775679900	15.224	0.68	4.70	14.836	15.224	14.836	2489