Crescent Energy Company【A83】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	0.5	5	10	10.699999	9.75	2532	10.14874015	DE
4	-0.3	-2.77777777778	10.8	12.3	9.75	1748	10.55535328	DE
12	0	0	10.5	12.3	9.65	1259	10.81451093	DE
26	2	23.5294117647	8.5	12.3	6.65	1091	9.61028972	DE
52	2.4	29.6296296296	8.1	12.3	6.65	1063	9.13201628	DE
156	2.4	29.6296296296	8.1	12.3	6.65	1063	9.13201628	DE
260	2.4	29.6296296296	8.1	12.3	6.65	1063	9.13201628	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
1780518300	10.699999	0.3	2.88	10.699999	10.699999	10.699999	1000
1780431900	10.4	-0.1	-0.95	10.6	10.6	10.3	1783
1780345500	10.5	0.75	7.69	10.3	10.6	10.199999	3120
1780086300	9.75	-0.55	-5.34	10	10.3	9.75	5668
1779999900	10.3	-0.1	-0.96	10	10.3	10	1090
1779913500	10.4	-0.4	-3.70	11.2	11.2	10.3	721
1779827100	10.8	-1.2	-10.00	12.3	12.3	10.8	8122
1779740700	12	0.8	7.14	11.5	12	11.5	1326
1779481500	11.2	0	0.00	11.2	11.2	11.2	0
1779395100	11.2	-0.3	-2.61	11.5	12	11.2	78
1779308700	11.5	0.1	0.88	12	12	11.5	750
1779222300	11.4	0	0.00	11.4	11.4	11.4	0
1779135900	11.4	0.2	1.79	10.9	11.5	10.9	336
1778876700	11.2	0.4	3.70	11	11.2	11	180
1778790300	10.8	0	0.00	10.8	10.8	10.8	0
1778703900	10.8	0	0.00	10.8	10.8	10.8	0
1778617500	10.8	-0.1	-0.92	10.8	10.8	10.8	76
1778531100	10.9	0.3	2.83	10.9	10.9	10.9	200
1778271900	10.6	0.1	0.95	10.6	10.699999	10.4	3059
1778185500	10.5	-0.9	-7.89	10.8	10.8	10.5	455
1778099100	11.4	-0.4	-3.39	11.3	11.4	11.3	200
1778012700	11.8	0.2	1.72	11.8	11.8	11.8	34
1777926300	11.6	0	0.00	11.8	11.8	11.6	190
1777580700	11.6	0.1	0.87	11.6	11.6	11.6	1650
1777494300	11.5	0.3	2.68	11.2	11.5	11.2	1626
1777407900	11.2	0.2	1.82	11.2	11.2	11.2	300
1777321500	11	0.1	0.92	11	11	11	100
1777062300	10.9	0	0.00	10.9	10.9	10.9	0
1776975900	10.9	0.3	2.83	11	11	10.9	1100
1776889500	10.6	0.2	1.92	10.6	10.6	10.6	200
1776803100	10.4	0.1	0.97	10.3	10.4	10.3	869
1776716700	10.3	0.35	3.52	10.199999	10.3	10.1	500
1776457500	9.9499999	-0.45	-4.33	10.6	10.6	9.65	2481
1776371100	10.4	0	0.00	10.4	10.4	10.4	250
1776284700	10.4	0	0.00	10.4	10.4	10.4	0
1776198300	10.4	-0.6	-5.45	10.4	10.4	10.4	3100
1776111900	11	0.3	2.80	11.2	11.2	11	378
1775852700	10.699999	0	0.00	10.9	11	10.699999	652
1775766300	10.699999	0	0.00	10.699999	10.699999	10.699999	43
1775679900	10.699999	-1.2	-10.08	10.699999	10.8	10.6	720
1775593500	11.9	0.3	2.59	11.5	12	11.5	2828
1775161500	11.6	0.7	6.42	11.1	11.6	11.1	1675
1775075100	10.9	-0.6	-5.22	11.4	11.4	10.9	3718
1774988700	11.5	-0.4	-3.36	12.1	12.1	11.5	936
1774902300	11.9	0	0.00	11.9	11.9	11.9	375
1774646700	11.9	0	0.00	11.9	11.9	11.9	170
1774560300	11.9	0.3	2.59	11.9	11.9	11.9	330
1774473900	11.6	0.4	3.57	11.4	11.6	11.4	531
1774387500	11.2	0.3	2.75	11.2	11.2	11.2	200
1774301100	10.9	-0.3	-2.68	11	11	10.6	1067
1774041900	11.2	0.6	5.66	10.5	11.2	10.5	5887
1773955500	10.6	-0.1	-0.93	11.1	11.1	10.6	506
1773869100	10.699999	0.4	3.88	10.699999	10.699999	10.699999	280
1773782700	10.3	0	0.00	10.3	10.3	10.3	0
1773696300	10.3	-0.2	-1.90	10.6	10.6	10.3	794
1773437100	10.5	0.3	2.94	10.5	10.5	10.5	20
1773350700	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773264300	10.199999	0	0.00	10.199999	10.199999	10.199999	150
1773177900	10.199999	-0.2	-1.92	10.3	10.3	10.199999	165
1773091500	10.4	0.2	1.96	10.9	11.2	10.4	900
1772832300	10.199999	0.1	0.99	10.3	10.4	10.1	1203
1772745900	10.1	0.75	8.02	10	10.1	10	424
1772659500	9.35	-0.2	-2.09	9.9	9.9	9.3	751