Cleveland Cliffs Inc【CVA】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	0.115	0.989672977625	11.62	12.8	11.24	3320	12.40829187	DE
4	2.491	26.9472090004	9.244	12.8	8.75	3104	10.58787585	DE
12	4.114	53.9824170056	7.621	12.8	6.532	3053	8.79179679	DE
26	1.079	10.1257507508	10.656	13	6.532	3070	9.6570886	DE
52	5.198	79.5165978277	6.537	14.468	5.905	3169	9.4735486	DE
156	-2.417	-17.0788581119	14.152	21.184999	5	2080	10.10366452	DE
260	-4.645	-28.3577533578	16.38	30.945	5	2086	13.64833247	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
1780691100	11.58	-0.94	-7.47	12.32	12.32	11.58	3841
1780604700	12.515	0.3	2.46	11.94	12.515	11.7	2780
1780518300	12.215	-0.59	-4.57	12.63	12.665	12.195	2602
1780431900	12.8	1.13	9.68	11.495	12.8	11.35	7484
1780345500	11.67	-0.27	-2.22	11.425	11.72	11.24	3615
1780086300	11.935	0.47	4.05	11.62	11.935	11.45	119
1779999900	11.47	0.34	3.05	10.81	11.47	10.81	6527
1779913500	11.13	1.13	11.34	10.365	11.13	10.305	2412
1779827100	9.996	0.19	1.96	10.005	10.005	9.968	4049
1779740700	9.804	0.97	10.98	9.754	9.804	9.754	1017
1779481500	8.834	0	0.00	8.834	8.834	8.834	0
1779395100	8.834	0	0.00	8.834	8.834	8.834	0
1779308700	8.834	0.04	0.48	8.7639999	8.834	8.7639999	1813
1779222300	8.792	-0.31	-3.43	9.112	9.112	8.75	291
1779135900	9.1039999	0.24	2.75	8.762	9.1039999	8.752	1500
1778876700	8.86	-0.53	-5.64	9.3219999	9.3219999	8.826	2848
1778790300	9.39	-0	-0.02	9.446	9.446	9.39	643
1778703900	9.392	0.23	2.56	9.246	9.558	9.246	1039
1778617500	9.158	-0.35	-3.70	9.16	9.16	9.01	6203
1778531100	9.51	0.14	1.45	9.44	9.51	9.392	6744
1778271900	9.374	-0.16	-1.72	9.244	9.374	9.244	4193
1778185500	9.538	-0.04	-0.40	9.538	9.538	9.538	150
1778099100	9.576	0.51	5.63	9.2159999	9.576	9.202	890
1778012700	9.066	0.27	3.12	8.882	9.066	8.882	125
1777926300	8.792	0.05	0.53	9	9	8.792	603
1777580700	8.746	0.01	0.09	8.8059999	8.808	8.46	2908
1777494300	8.738	-0.01	-0.14	8.7319999	8.816	8.7319999	79
1777407900	8.75	-0.44	-4.79	9.2739999	9.2739999	8.582	1186
1777321500	9.19	0.82	9.82	8.792	9.24	8.766	23014
1777062300	8.368	0.48	6.06	7.854	8.368	7.842	3534
1776975900	7.89	-0.21	-2.62	8.132	8.23	7.89	8762
1776889500	8.102	0.3	3.87	7.9	8.102	7.746	1460
1776803100	7.8	-0.52	-6.23	7.8	7.8	7.8	986
1776716700	8.318	-0.09	-1.02	8.48	8.642	7.702	5525
1776457500	8.404	0.12	1.50	8.252	8.404	8.252	4031
1776371100	8.2799999	0.05	0.61	8.19	8.2799999	8.19	33
1776284700	8.23	0.18	2.24	8.09	8.23	8.066	504
1776198300	8.05	0.1	1.28	7.982	8.114	7.918	1495
1776111900	7.948	0.03	0.38	7.644	7.948	7.642	741
1775852700	7.918	0	0.00	7.78	7.918	7.78	1597
1775766300	7.918	0.13	1.62	7.628	7.918	7.628	598
1775679900	7.792	0.29	3.89	7.884	7.884	7.71	1654
1775593500	7.5	0.21	2.88	7.318	7.51	7.318	5989
1775161500	7.29	0.08	1.17	7.157	7.37	7.082	2680
1775075100	7.206	0.01	0.08	7.406	7.467	7.206	3570
1774988700	7.2	-0.04	-0.48	7.201	7.201	7.2	2298
1774902300	7.235	0.03	0.35	7.269	7.269	7.235	93
1774646700	7.21	-0.13	-1.77	7.404	7.404	7.21	526
1774560300	7.34	0.11	1.47	7.299	7.471	7.117	4080
1774473900	7.234	0.01	0.15	7.414	7.414	7.234	850
1774387500	7.223	0.34	4.97	7.059	7.234	7.059	1395
1774301100	6.881	0.15	2.18	6.633	6.881	6.532	3222
1774041900	6.734	-0.37	-5.24	7.056	7.163	6.724	20493
1773955500	7.106	-0.13	-1.85	6.924	7.106	6.919	358
1773869100	7.24	-0.06	-0.75	7.18	7.24	7.18	139
1773782700	7.295	-0.22	-2.88	7.543	7.543	7.295	266
1773696300	7.511	0.11	1.50	7.512	7.538	7.362	4841
1773437100	7.4	-0.47	-5.92	7.621	7.621	7.4	1250
1773350700	7.866	-0.4	-4.84	7.866	7.866	7.866	191
1773264300	8.266	0.05	0.67	8.266	8.266	8.266	600
1773177900	8.211	0.24	2.96	8.358	8.358	8.211	66
1773091500	7.975	-0.44	-5.17	8.329	8.359	7.932	1821
1772832300	8.41	-0.76	-8.29	8.55	8.5589999	8.41	4858