Clearfield Inc【AP7】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	-1.600001	-4.51977683616	35.4	36.799999	31.2	1360	34.26268532	DE
4	-7.200001	-17.5609780488	41	42.2	31.2	2324	34.96358175	DE
12	11.199999	49.5575176991	22.6	45.4	22.4	1073	34.64457355	DE
26	8.309999	32.6010160847	25.49	45.4	22.4	749	34.38249731	DE
52	-2.010001	-5.61296006702	35.81	45.4	22.4	459	33.75379442	DE
156	1.199999	3.68097852761	32.6	45.4	22	255	32.42974585	DE
260	1.199999	3.68097852761	32.6	45.4	22	255	32.42974585	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
1782505500	34.2	1.8	5.56	32.799999	34.2	31.8	189
1782419100	32.4	-0.2	-0.61	33.2	33.2	31.2	359
1782332700	32.6	0	0.00	32.6	33.4	32.2	1299
1782246300	32.6	-2	-5.78	34.4	35	32.6	975
1782159900	34.6	-1.2	-3.35	36.2	36.799999	34.4	1629
1781900700	35.799999	0.4	1.13	35.4	36.2	34.799999	2537
1781814300	35.4	1	2.91	34.4	35.4	34.2	1263
1781727900	34.4	-0.6	-1.71	34.4	34.4	33.6	318
1781641500	35	0.2	0.57	34.799999	35.2	33.6	1483
1781555100	34.799999	0.4	1.16	34.799999	37	33.4	4014
1781295900	34.4	-0.4	-1.15	35.2	36.6	33.799999	7530
1781209500	34.799999	1.4	4.19	33	35	33	22117
1781123100	33.4	-1	-2.91	33.4	34	33.4	14
1781036700	34.4	-1.4	-3.91	34.4	34.4	34.4	3
1780950300	35.799999	1	2.87	35.799999	35.799999	35.799999	39
1780691100	34.799999	-2.4	-6.45	36	36	34.799999	155
1780604700	37.2	-2.8	-7.00	37.799999	37.799999	37	611
1780518300	40	-2.2	-5.21	41.799999	41.799999	39.6	432
1780431900	42.2	2.2	5.50	41.799999	42.2	41.799999	146
1780345500	40	-1	-2.44	40.6	41	38.799999	1069
1780086300	41	1	2.50	41	41.6	40.799999	479
1779999900	40	-3.4	-7.83	44.8	45.4	39.799999	380
1779913500	43.4	2.6	6.37	45	45.2	42.4	459
1779827100	40.799999	3	7.94	41.4	41.4	40.2	18
1779740700	37.799999	0.2	0.53	38.4	38.4	37.799999	75
1779481500	37.6	1	2.73	39	39.2	37.6	110
1779395100	36.6	0	0.00	36.6	36.6	36.6	108
1779308700	36.6	1	2.81	37.2	37.2	36.4	719
1779222300	35.6	-1.6	-4.30	37.6	37.6	35	191
1779135900	37.2	-0.2	-0.53	37.2	37.4	37.2	290
1778876700	37.4	2.8	8.09	38.6	38.6	37	686
1778790300	34.6	-1.6	-4.42	36.6	36.6	34.6	28
1778703900	36.2	-1.4	-3.72	38.6	38.6	36.2	84
1778617500	37.6	-0.4	-1.05	39.799999	39.799999	37.6	150
1778531100	38	4.6	13.77	33.799999	38.2	33.799999	864
1778271900	33.4	7	26.52	32.2	33.6	32.2	62
1778185500	26.4	0.8	3.12	26.4	26.4	26.4	83
1778099100	25.6	0.4	1.59	25.6	25.6	25.6	489
1778012700	25.2	0	0.00	25.4	25.4	25.2	2
1777926300	25.2	0.6	2.44	25.2	25.2	25.2	21
1777580700	24.6	-0.8	-3.15	24.6	24.6	24.6	210
1777494300	25.4	0	0.00	25.4	25.4	25.4	0
1777407900	25.4	0	0.00	25.4	25.4	25.4	0
1777321500	25.4	-1	-3.79	25.4	25.4	25.4	763
1777062300	26.4	1.8	7.32	26.2	26.6	26	199
1776975900	24.6	-3.4	-12.14	26.6	26.6	24.6	4
1776889500	28	1.2	4.48	28	28	28	120
1776803100	26.8	3.8	16.52	26.8	26.8	26.8	84
1776716700	23	0	0.00	23	23	23	0
1776457500	23	0	0.00	23	23	23	0
1776371100	23	0	0.00	23	23	23	0
1776284700	23	-0.2	-0.86	23.2	23.2	23	4
1776198300	23.2	0.8	3.57	23.8	23.8	23.2	30
1776111900	22.4	-0.4	-1.75	23	23.2	22.4	122
1775852700	22.8	0.2	0.88	22.8	22.8	22.8	220
1775766300	22.6	0	0.00	22.6	22.6	22.6	0
1775679900	22.6	0	0.00	22.6	22.6	22.6	0
1775593500	22.6	-2	-8.13	22.6	22.6	22.6	603
1775165100	24.6	0	0.00	24.6	24.6	24.6	0
1775078700	24.6	0	0.00	24.6	24.6	24.6	0
1774992300	24.6	0	0.00	24.6	24.6	24.6	0
1774905900	24.6	0	0.00	24.6	24.6	24.6	0