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	-9.2	-6.86567164179	134	134	120.6	406	120.76584464	DE
4	-41.6	-25	166.4	166.4	120.6	454	133.92192478	DE
12	-13.2	-9.5652173913	138	179	120.6	211	141.61144683	DE
26	-14.2	-10.2158273381	139	186.5	120.6	262	140.91925594	DE
52	-70.2	-36	195	242	120.6	203	148.85930573	DE
156	-70.2	-36	195	242	120.6	203	148.85930573	DE
260	-70.2	-36	195	242	120.6	203	148.85930573	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	120.6	-10.8	-8.22	123	123.8	120.6	1595
1782937500	131.4	2.4	1.86	132.4	132.4	131	3
1782851100	129	0	0.00	129	129	129	0
1782764700	129	-5	-3.73	127.8	129	127.6	17
1782505500	134	1.4	1.06	134	134	134	7
1782419100	132.6	3.2	2.47	132.6	132.6	132.6	20
1782332700	129.4	0	0.00	129.4	129.4	129.4	0
1782246300	129.4	-0.2	-0.15	130.4	130.4	127.4	1153
1782159900	129.6	-6	-4.42	129	129.6	129	332
1781900700	135.6	-3.6	-2.59	138.4	138.4	134.8	551
1781814300	139.19999	-6.2	-4.26	142	142	139.19999	3
1781727900	145.4	6.2	4.45	140	146.19999	140	1312
1781641500	139.19999	-7.4	-5.05	148.4	149	133.6	1410
1781555100	146.6	2.2	1.52	149.8	149.8	146.6	30
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