Carvana Co【CV0】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	-5.7	-9.09090909091	62.7	63.66	52.92	1142	58.76902136	DE
4	-11.489999	-16.7761704888	68.489999	69.5	52.9	808	60.26635082	DE
12	-195.6	-77.4346793349	252.6	371.95	52.9	613	190.71260426	DE
26	-283.45	-83.2574533705	340.45	414	52.9	645	275.03415495	DE
52	-245.7	-81.1694747275	302.7	414	52.9	702	286.46940255	DE
156	11.5	25.2747252747	45.5	414	24.1	2102	115.35475126	DE
260	11.5	25.2747252747	45.5	414	24.1	2102	115.35475126	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	56.89	2.3	4.21	54.09	56.89	54.09	1767
1780518300	54.59	-0.76	-1.37	55.82	55.82	52.92	517
1780431900	55.35	-5.71	-9.35	61.5	61.94	55.23	491
1780345500	61.06	-1.62	-2.58	62.28	63.21	59.78	2671
1780086300	62.68	-0.4	-0.63	62.7	63.66	62.01	266
1779999900	63.08	1.82	2.97	62.68	63.34	61.77	1446
1779913500	61.26	0.31	0.51	60.99	62.79	60.45	302
1779827100	60.95	2.33	3.97	59.16	62.92	58.62	374
1779740700	58.62	0.12	0.21	58.62	59.46	58.62	184
1779481500	58.5	3.12	5.63	55.43	58.5	55.43	398
1779395100	55.38	-0.38	-0.68	55.6	56.54	54.67	315
1779308700	55.76	0.08	0.14	54.42	57.13	52.9	589
1779222300	55.68	-1.37	-2.40	57.36	57.36	53.62	1159
1779135900	57.05	-1.27	-2.18	56.78	58.39	56.78	449
1778876700	58.32	-0.34	-0.58	59.07	59.54	57.2	437
1778790300	58.66	-1.39	-2.31	59.7	59.74	58.66	250
1778703900	60.05	-2.81	-4.47	62.72	63.25	59.44	457
1778617500	62.86	-2.62	-4.00	65.31	65.31	62.69	1930
1778531100	65.48	-0.45	-0.68	66.739999	66.739999	65.48	77
1778271900	65.93	-271.47	-80.46	68.489999	69.5	65.86	2089
1778185500	337.39999	8.7	2.65	335.35	341.35	328.75	786
1778099100	328.7	2.65	0.81	323.14999	343.25	323.14999	731
1778012700	326.05	1.2	0.37	320.8	335.85	320.8	1070
1777926300	324.85	-12.3	-3.65	328	330	314.39999	1167
1777580700	337.14999	-2.6	-0.77	371.95	371.95	318.95	1333
1777494300	339.75	-4.35	-1.26	350.65	350.65	338.5	88
1777407900	344.1	-5	-1.43	344.55	350.6	338.35	310
1777321500	349.1	0.15	0.04	349.5	349.8	343.2	206
1777062300	348.95	5	1.45	342.7	348.95	339.95	173
1776975900	343.95	-10.05	-2.84	356.3	356.3	342.39999	593
1776889500	354	14.15	4.16	343.39999	354	343.39999	286
1776803100	339.85	-0.55	-0.16	343	345.65	339.7	424
1776716700	340.39999	12.9	3.94	325.35	340.39999	324.89999	698
1776457500	327.5	21.2	6.92	310.64999	335.2	306.5	309
1776371100	306.3	-6.8	-2.17	313.1	314.75	303.89999	552
1776284700	313.1	-3.95	-1.25	314.64999	322.89999	312.95	1212
1776198300	317.05	16.85	5.61	303.8	323	301.64999	576
1776111900	300.2	14.15	4.95	283.45	301.64999	280.7	361
1775852700	286.05	4.75	1.69	277.35	288.64999	277.35	41
1775766300	281.3	-9.8	-3.37	285.3	285.3	271.8	41
1775679900	291.1	17.15	6.26	288.95	293.05	285.75	588
1775593500	273.95	-0.8	-0.29	276.6	276.6	266.25	637
1775161500	274.75	6.95	2.60	260.35	274.75	260.35	162
1775075100	267.8	-4.15	-1.53	275.75	278	254.8	1366
1774988700	271.95	23.05	9.26	252.8	271.95	248.85	1085
1774902300	248.9	-13.15	-5.02	260.39999	265.1	238.6	494
1774646700	262.05	2.5	0.96	264.95	264.95	258.1	34
1774560300	259.55	-7.3	-2.74	256.6	259.55	255.35	163
1774473900	266.85	7.7	2.97	264.8	268	263.39999	502
1774387500	259.14999	-0.95	-0.37	257.3	259.85	253.7	82
1774301100	260.1	7.7	3.05	238	262.45	238	307
1774041900	252.4	-3.1	-1.21	252.1	256.7	250.4	28
1773955500	255.5	1.05	0.41	252.35	255.5	239.05	1067
1773869100	254.45	-17.65	-6.49	259.3	259.3	254.45	59
1773782700	272.1	2.75	1.02	263.6	276.3	263.6	438
1773696300	269.35	11.8	4.58	262.45	273.35	262.1	426
1773437100	257.55	1.45	0.57	252.6	260.95	250.65	384
1773350700	256.1	-11.6	-4.33	264.5	264.5	254.35	350
1773264300	267.7	-8.85	-3.20	273.1	282.1	265.35	322
1773177900	276.55	-5.5	-1.95	285	285	269.85	566
1773091500	282.05	7.05	2.56	267.8	282.05	264.5	159
1772832300	275	-1.35	-0.49	284	284	274.85	637
1772745900	276.35	2.35	0.86	271	281.2	270.14999	283