Crown Castle Inc【8CW】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	4	5.12820512821	78	82	76	129	79.83203733	DE
4	4.5	5.8064516129	77.5	82	73.5	240	77.59240201	DE
12	8.09	10.9457448248	73.91	82	65.78	153	75.50576407	DE
26	5.8	7.61154855643	76.2	82	65.56	249	74.27776394	DE
52	-5.39	-6.16775374757	87.39	97.74	65.56	276	80.04509743	DE
156	-11.18	-11.9982828933	93.18	111.45	65.56	370	90.47976738	DE
260	-11.18	-11.9982828933	93.18	111.45	65.56	370	90.47976738	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
1780604700	81	3	3.85	76	81	76	395
1780518300	78	0.5	0.65	77.5	78	77.5	114
1780431900	77.5	0	0.00	78.5	78.5	77.5	14
1780345500	77.5	-1	-1.27	79	79	77.5	60
1780086300	78.5	-0.5	-0.63	78	78.5	78	60
1779999900	79	0.5	0.64	78.5	79	78.5	37
1779913500	78.5	0	0.00	78.5	78.5	78.5	0
1779827100	78.5	-0.5	-0.63	78.5	79	78	88
1779740700	79	0.5	0.64	79.5	79.5	79	21
1779481500	78.5	-2	-2.48	79.5	79.5	78.5	273
1779395100	80.5	1	1.26	78.5	80.5	78.5	234
1779308700	79.5	1	1.27	79	80	79	167
1779222300	78.5	5	6.80	76.5	78.5	76	350
1779135900	73.5	-1.5	-2.00	73.5	73.5	73.5	327
1778876700	75	0	0.00	75	75	74.5	53
1778790300	75	-1	-1.32	76.5	76.5	75	298
1778703900	76	-1.5	-1.94	78.5	78.5	75	847
1778617500	77.5	-0.5	-0.64	77	77.5	77	106
1778531100	78	0.5	0.65	76.5	78	76	1089
1778271900	77.5	1	1.31	77.5	78	77.5	34
1778185500	76.5	0	0.00	77.5	77.5	76.5	379
1778099100	76.5	-1	-1.29	76	76.5	76	69
1778012700	77.5	0.5	0.65	77.5	77.5	77.5	1
1777926300	77	1.5	1.99	76	77	76	179
1777580700	75.5	2	2.72	75.5	75.5	75.5	7
1777494300	73.5	2.5	3.52	74	74	73	43
1777407900	71	-0.5	-0.70	71	71	71	2
1777321500	71.5	-1	-1.38	72.5	72.5	71.5	49
1777062300	72.5	-2.5	-3.33	74.5	75.5	72.5	82
1776975900	75	1.5	2.04	73.5	76	73.5	29
1776889500	73.5	-1	-1.34	73	73.5	73	115
1776803100	74.5	-1	-1.32	74	74.5	74	21
1776716700	75.5	0	0.00	75.5	75.5	75.5	25
1776457500	75.5	2.5	3.42	74	75.5	74	291
1776371100	73	-1	-1.35	72.5	73	72.5	7
1776284700	74	1	1.37	73.5	74	73	25
1776198300	73	0	0.00	73	73	73	15
1776111900	73	0	0.00	73.5	74	73	146
1775852700	73	-1	-1.35	74	74	73	64
1775766300	74	1.5	2.07	73	74	72.5	99
1775679900	72.5	-1.5	-2.03	73.5	73.5	72.5	289
1775593500	74	3.96	5.65	74.5	75.5	74	218
1775161500	70.04	0.51	0.73	68.709999	70.04	68.709999	87
1775075100	69.53	0.05	0.07	71.14	71.14	69.53	77
1774988700	69.48	0.78	1.14	69.97	69.97	69.48	177
1774905900	68.7	0	0.00	68.7	68.7	68.7	0
1774646700	68.7	1.83	2.74	68.16	68.7	68.16	12
1774560300	66.87	0.04	0.06	66.3	66.87	66.3	6
1774473900	66.83	-1.36	-1.99	68.34	68.34	65.78	209
1774387500	68.19	-2.03	-2.89	69.67	69.67	68	115
1774301100	70.22	-2.15	-2.97	70.72	72	69.84	459
1774041900	72.37	-1	-1.36	73.39	73.39	71.349999	50
1773955500	73.37	-2.92	-3.83	73.64	73.64	73.37	56
1773869100	76.29	0	0.00	76.29	76.29	76.29	0
1773782700	76.29	0.62	0.82	76.33	76.33	75.5	133
1773696300	75.67	1.74	2.35	77.34	77.34	75.67	98
1773437100	73.93	-1.07	-1.43	73.91	73.93	73.91	64
1773350700	75	-1.61	-2.10	75.91	75.91	75	34
1773264300	76.61	0.31	0.41	76.489999	76.61	76.489999	98
1773177900	76.3	-0.69	-0.90	77.489999	77.489999	75.84	266
1773091500	76.989999	-1.08	-1.38	77.55	78.01	76.7	167
1772832300	78.069999	-1	-1.26	77.03	78.069999	76.83	177
1772745900	79.069999	1.34	1.72	79.069999	79.069999	79.069999	1