Core Natural Resources Inc【C9X0】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	1.2490632026	80.06	85.54	75.64	366	81.37461381	DE
4	7.9	10.7982504101	73.16	85.54	70.819999	316	75.61165331	DE
12	-3.99	-4.69135802469	85.05	100.1	70.819999	282	79.69775292	DE
26	10.16	14.3300423131	70.9	100.1	68.5	302	78.96753293	DE
52	22.21	37.7400169924	58.85	100.1	55.85	253	74.7013481	DE
156	-11.46	-12.3865110246	92.52	100.1	39.9	259	74.64539819	DE
260	-11.46	-12.3865110246	92.52	100.1	39.9	259	74.64539819	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
1780691100	82.58	-2.96	-3.46	82.58	82.58	82.58	5
1780604700	85.54	4.54	5.60	82.9	85.54	82.38	683
1780518300	81	0	0.00	81	81	81	0
1780431900	81	-0.42	-0.52	79.239999	81	79.12	26
1780345500	81.42	3.92	5.06	76.459999	81.42	75.64	22
1780086300	77.5	-2.38	-2.98	80.06	80.239999	77.5	732
1779999900	79.88	4.58	6.08	78.08	79.88	78.08	69
1779913500	75.3	-0.72	-0.95	75.3	75.3	75.3	40
1779827100	76.02	3.66	5.06	72.22	76.02	72.22	126
1779740700	72.36	0.02	0.03	72.34	73.4	72.34	38
1779481500	72.34	-0.66	-0.90	73.18	73.18	72.34	75
1779395100	73	0.74	1.02	73	73	72.739999	1672
1779308700	72.26	0	0.00	72.26	72.26	72.26	0
1779222300	72.26	0	0.00	72.26	72.26	72.26	0
1779135900	72.26	0	0.00	72.26	72.26	72.26	0
1778876700	72.26	1.3	1.83	72.4	72.94	72.26	290
1778790300	70.959999	-1.02	-1.42	70.959999	70.959999	70.959999	12
1778703900	71.98	-1.8	-2.44	72.36	72.56	70.819999	516
1778617500	73.78	0.94	1.29	73.78	73.78	73.78	101
1778531100	72.84	-3.62	-4.73	73.16	73.16	72.819999	340
1778271900	76.459999	0	0.00	76.459999	76.459999	76.459999	0
1778185500	76.459999	1.48	1.97	75.38	76.459999	75.28	28
1778099100	74.98	-0.48	-0.64	74.08	75	74.08	31
1778012700	75.459999	0.26	0.35	75.06	75.459999	75.06	51
1777926300	75.2	-0.9	-1.18	74.8	76.12	74.54	341
1777580700	76.099999	-2.4	-3.06	78.68	78.68	76.02	143
1777494300	78.5	2.96	3.92	78.5	78.5	78.5	35
1777407900	75.54	0	0.00	75.54	75.54	75.54	0
1777321500	75.54	2.18	2.97	72.5	75.54	72.5	83
1777062300	73.36	-1.86	-2.47	75.099999	75.12	73.36	941
1776975900	75.22	-2.9	-3.71	76.64	77	75.22	435
1776889500	78.12	3.56	4.77	75.52	78.12	75.52	331
1776803100	74.56	1.78	2.45	73.04	75.28	73.04	298
1776716700	72.78	-0.36	-0.49	72.04	72.8	72.04	212
1776457500	73.14	-4.32	-5.58	77.06	77.06	71.54	403
1776371100	77.459999	2.58	3.45	75.26	77.459999	75.26	80
1776284700	74.88	1.66	2.27	74.88	74.88	74.88	50
1776198300	73.22	-3.08	-4.04	76.78	78	73.18	853
1776111900	76.3	-1	-1.29	80.599999	81	76.3	452
1775852700	77.3	2.08	2.77	74.959999	78.099999	74.959999	36
1775766300	75.22	-6.36	-7.80	79	79	74.78	185
1775679900	81.58	-4.6	-5.34	83	83	78.76	963
1775593500	86.18	-3.62	-4.03	90.86	90.86	86.18	208
1775161500	89.8	-0.3	-0.33	87.5	89.8	87.5	171
1775075100	90.1	-0.25	-0.28	90.25	90.95	90.1	319
1774988700	90.35	-5.6	-5.84	97.6	97.6	90.35	137
1774902300	95.95	-2.05	-2.09	100.1	100.1	95.45	106
1774646700	98	1.8	1.87	98	98	98	50
1774560300	96.2	1.55	1.64	96.1	96.25	96.1	100
1774473900	94.65	-0.25	-0.26	94.8	94.8	94.65	63
1774387500	94.9	5.3	5.92	88.35	96	88.35	768
1774301100	89.6	-3.4	-3.66	92.55	93.3	88.35	612
1774041900	93	-1.7	-1.80	93	94	92.55	73
1773955500	94.7	9	10.50	87.25	97.05	87.25	538
1773869100	85.7	0.15	0.18	86.7	86.7	84.95	124
1773782700	85.55	0.05	0.06	83.95	85.55	83.95	236
1773696300	85.5	0.45	0.53	85.5	85.5	85.5	140
1773437100	85.05	-1.6	-1.85	85.05	85.05	85.05	23
1773350700	86.65	7.5	9.48	82.8	86.8	82.8	380
1773264300	79.15	0.3	0.38	78.95	79.15	78.95	112
1773177900	78.849999	2.85	3.75	76.55	78.849999	76.5	136
1773091500	76	0	0.00	75.9	76.849999	73.9	555