Compass Minerals International Inc【CM8】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	-0.4	-1.48148148148	27	27.8	26.6	210	26.72508918	DE
4	1.2	4.72440944882	25.4	29.6	24	887	27.29963058	DE
12	7	35.7142857143	19.6	29.6	19.6	863	25.73262381	DE
26	10	60.2409638554	16.6	29.6	16.399999	705	24.09154327	DE
52	10	60.2409638554	16.6	29.6	14.8	526	22.2987976	DE
156	-2.2	-7.63888888889	28.8	29.6	7	454	17.08443812	DE
260	-2.2	-7.63888888889	28.8	29.6	7	454	17.08443812	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
1781900700	26.6	0	0.00	26.6	26.6	26.6	0
1781814300	26.6	-0.6	-2.21	26.8	26.8	26.6	375
1781727900	27.2	0.4	1.49	27.2	27.2	27.2	30
1781641500	26.8	0	0.00	26.8	26.8	26.8	40
1781555100	26.8	1	3.88	27	27.8	26.8	396
1781295900	25.8	0	0.00	25.8	25.8	25.8	0
1781209500	25.8	0.6	2.38	24.8	25.8	24.8	171
1781123100	25.2	0.6	2.44	25	25.2	24	260
1781036700	24.6	-1	-3.91	25.4	25.8	24.6	879
1780950300	25.6	-0.4	-1.54	26	26	25.6	1921
1780691100	26	-0.6	-2.26	26.6	27.2	26	597
1780604700	26.6	-1.8	-6.34	28	28	26.6	1230
1780518300	28.4	-0.2	-0.70	28.4	28.4	28.2	555
1780431900	28.6	-0.2	-0.69	29	29.6	28.2	1738
1780345500	28.8	1.2	4.35	28.2	29.2	27.8	4375
1780086300	27.6	0.2	0.73	27.6	28.4	27.6	793
1779999900	27.4	0	0.00	27.4	27.4	27.4	0
1779913500	27.4	0.8	3.01	27.8	27.8	26.6	1336
1779827100	26.6	-0.6	-2.21	26	26.6	26	677
1779740700	27.2	1.2	4.62	27.2	27.2	27.2	3
1779481500	26	0.2	0.78	25.4	26	25.4	595
1779395100	25.8	0.6	2.38	25	25.8	25	174
1779308700	25.2	0.8	3.28	24	25.2	24	445
1779222300	24.4	-1	-3.94	25.2	25.2	24.2	148
1779135900	25.4	0	0.00	24.6	26.2	24.6	913
1778876700	25.4	-0.8	-3.05	26	26.2	24.8	1676
1778790300	26.2	0.2	0.77	26.4	27.2	26.2	3347
1778703900	26	0.8	3.17	26	26	24.6	1466
1778617500	25.2	0.4	1.61	26.6	27.6	24.6	3655
1778531100	24.8	0.6	2.48	23.8	25.2	23.8	3331
1778271900	24.2	0	0.00	24.2	24.2	24.2	50
1778185500	24.2	1.6	7.08	20.8	24.2	20.8	1350
1778099100	22.6	1	4.63	22.4	23	22	1171
1778012700	21.6	-0.2	-0.92	21.6	21.6	21.6	140
1777926300	21.8	-0.4	-1.80	22.6	22.6	21.8	372
1777580700	22.2	-0.4	-1.77	22	22.2	22	313
1777494300	22.6	-0.6	-2.59	22.6	22.6	22	229
1777407900	23.2	0.8	3.57	23.2	23.4	23.2	436
1777321500	22.4	-0.2	-0.88	23	23	22.4	26
1777062300	22.6	0	0.00	22.6	22.6	22.6	0
1776975900	22.6	0	0.00	22.6	22.6	22.6	0
1776889500	22.6	0.6	2.73	21.6	22.6	21.6	92
1776803100	22	0	0.00	22	22	22	0
1776716700	22	0	0.00	22	22	22	0
1776457500	22	0	0.00	22	22	22	0
1776371100	22	0.6	2.80	22	22	22	500
1776284700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1776198300	21.399999	0.6	2.88	21.399999	21.399999	21.399999	100
1776111900	20.8	0.2	0.97	20.8	20.8	20.8	183
1775852700	20.6	0	0.00	20.6	20.6	20.6	0
1775766300	20.6	0	0.00	20.6	20.6	20.6	0
1775679900	20.6	0	0.00	20.6	20.6	20.6	0
1775593500	20.6	0	0.00	20.6	20.6	20.6	1
1775161500	20.6	0	0.00	20.6	20.6	20.6	0
1775075100	20.6	1	5.10	20.6	20.6	20.6	5
1774988700	19.6	0	0.00	19.6	19.6	19.6	0
1774902300	19.6	-1.6	-7.55	19.6	19.6	19.6	1020
1774646700	21.2	0	0.00	21.2	21.2	21.2	0
1774560300	21.2	0.4	1.92	21.2	21.2	21.2	551
1774473900	20.8	0	0.00	20.8	20.8	20.8	0
1774387500	20.8	2.1	11.23	19.7	20.8	19.7	1938
1774301100	18.7	0	0.00	18.7	18.7	18.7	0