Cicor Technologies【CRLN】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	-18.8	-11.2980769231	166.4	166.4	144.4	15	152.81333267	DE
4	-3.2	-2.12201591512	150.8	179	144.4	100	163.74205112	DE
12	15.6	11.8181818182	132	179	122.5	143	146.49212758	DE
26	6.6	4.68085106383	141	186.5	122.5	253	141.79734583	DE
52	-47.4	-24.3076923077	195	242	122.5	182	151.69643057	DE
156	-47.4	-24.3076923077	195	242	122.5	182	151.69643057	DE
260	-47.4	-24.3076923077	195	242	122.5	182	151.69643057	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
1781295900	144.4	-7.6	-5.00	148.6	150.6	144.4	346
1781209500	152	0	0.00	152	152	152	0
1781123100	152	-12.2	-7.43	153.8	153.8	152	28
1781036700	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1780950300	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1780691100	164.19999	-0.6	-0.36	166.4	166.4	164.19999	2
1780604700	164.8	0.6	0.37	167.19999	167.19999	164.8	5
1780518300	164.19999	5.6	3.53	164.19999	164.19999	164.19999	5
1780431900	158.6	-3.6	-2.22	158.4	158.6	158.4	99
1780345500	162.19999	-11.2	-6.46	172.6	172.6	162.19999	145
1780086300	173.4	2.2	1.29	175	179	172.2	461
1779999900	171.19999	5.4	3.26	165.6	171.19999	165.6	288
1779913500	165.8	4.6	2.85	163.8	165.8	163.8	12
1779827100	161.19999	0	0.00	161.19999	161.19999	161.19999	0
1779740700	161.19999	8.4	5.50	160.8	161.4	160.8	4
1779481500	152.8	0	0.00	152.8	152.8	152.8	0
1779395100	152.8	-1.8	-1.16	154.4	154.4	152.8	99
1779308700	154.6	7.8	5.31	148.6	154.6	148.6	20
1779222300	146.8	1	0.69	148.8	148.8	144.4	16
1779135900	145.8	-5.4	-3.57	147.6	147.6	145.6	16
1778876700	151.19999	-3	-1.95	150.8	151.19999	150.8	298
1778790300	154.19999	0	0.00	154.19999	154.19999	154.19999	0
1778703900	154.19999	-1.4	-0.90	154.19999	154.19999	154.19999	1
1778617500	155.6	0.2	0.13	154.6	155.6	154.6	19
1778531100	155.4	-2	-1.27	157	158.19999	155.4	315
1778271900	157.4	0.4	0.25	156	157.4	156	3
1778185500	157	-0.6	-0.38	158	158	157	3
1778099100	157.6	4.6	3.01	153.4	159	153	125
1778012700	153	-1.2	-0.78	154.6	154.6	153	5
1777926300	154.19999	4.4	2.94	152.19999	159.6	152.19999	121
1777580700	149.8	3.8	2.60	149.19999	149.8	148.4	6
1777494300	146	0	0.00	146	146	146	0
1777407900	146	-4.8	-3.18	149.4	149.4	145.8	35
1777321500	150.8	5.4	3.71	148	159.6	148	1187
1777062300	145.4	1.4	0.97	146	146	145.4	3
1776975900	144	-0.2	-0.14	140.8	144	140.8	20
1776889500	144.19999	-4.4	-2.96	146.8	146.8	144.19999	25
1776803100	148.6	-1	-0.67	148.6	148.6	148.6	1
1776716700	149.6	-2.2	-1.45	152.8	152.8	149.6	11
1776457500	151.8	-1	-0.65	151.8	151.8	151.8	12
1776371100	152.8	5.2	3.52	150.4	153	148.4	18
1776284700	147.6	-0.6	-0.40	147.8	150.8	147.6	43
1776198300	148.19999	15.6	11.76	135.6	149.8	135.6	147
1776111900	132.6	0.8	0.61	130.8	132.6	130.19999	97
1775852700	131.8	-4.2	-3.09	138	138	131.8	77
1775766300	136	0.6	0.44	136.4	138	133.6	2575
1775679900	135.4	4.6	3.52	135.19999	136	135.19999	125
1775593500	130.8	2.3	1.79	127.8	130.8	127.8	9
1775161500	128.5	-5	-3.75	122.5	128.5	122.5	9
1775075100	133.5	4.5	3.49	131.5	136	129.5	76
1774988700	129	6.5	5.31	124	129	124	23
1774902300	122.5	-10.5	-7.89	123	123.5	122.5	57
1774646700	133	0	0.00	133	133	133	0
1774560300	133	-2.5	-1.85	133	133	133	1
1774473900	135.5	2	1.50	135.5	135.5	135.5	15
1774387500	133.5	0	0.00	133.5	133.5	133.5	0
1774301100	133.5	3	2.30	129.5	133.5	125	111
1774041900	130.5	-1.5	-1.14	132	132	130.5	75
1773955500	132	-9	-6.38	138	138	132	396
1773869100	141	1	0.71	140.5	141	140.5	2
1773782700	140	2.5	1.82	137.5	140	135	55
1773696300	137.5	0.5	0.36	137	137.5	135	39
1773437100	137	0	0.00	137	137	137	1