Comstock Resources Inc【CX91】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	0.07	0.617556241729	11.335	11.74	11.32	580	11.56753124	DE
4	-1.435	-11.1760124611	12.84	13.005	11.295	578	11.91246224	DE
12	-6.65	-36.8319025201	18.055	20.67	11.295	694	15.16001188	DE
26	-11.755	-50.7556131261	23.16	24.09	11.295	855	17.42369188	DE
52	-9.705	-45.973472288	21.11	26.86	11.295	954	17.48474301	DE
156	-0.135	-1.1698440208	11.54	26.86	6.536	832	14.62253876	DE
260	-0.135	-1.1698440208	11.54	26.86	6.536	832	14.62253876	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
1780518300	11.465	-0.08	-0.65	11.55	11.55	11.465	810
1780431900	11.54	-0.05	-0.43	11.54	11.54	11.54	500
1780345500	11.59	-0.15	-1.28	11.4	11.59	11.32	517
1780086300	11.74	0	0.00	11.74	11.74	11.74	0
1779999900	11.74	0.32	2.76	11.335	11.74	11.335	494
1779913500	11.425	-0.01	-0.09	11.445	11.445	11.295	3368
1779827100	11.435	-0.62	-5.14	12.05	12.05	11.435	75
1779740700	12.055	0.17	1.43	12.155	12.155	12.055	285
1779481500	11.885	-0.29	-2.38	12	12	11.885	29
1779395100	12.175	-0.46	-3.60	12.215	12.215	12.175	155
1779308700	12.63	-0.32	-2.47	13.005	13.005	12.63	169
1779222300	12.95	0.16	1.29	12.95	12.95	12.95	200
1779135900	12.785	-0.06	-0.47	12.785	12.785	12.785	405
1778876700	12.845	0.13	1.02	12.845	12.845	12.845	2
1778790300	12.715	0.33	2.71	12.59	12.715	12.59	34
1778703900	12.38	-0.3	-2.33	12.38	12.38	12.38	691
1778617500	12.675	-0.13	-1.02	12.675	12.675	12.675	78
1778531100	12.805	0.54	4.36	12.17	12.805	11.98	187
1778271900	12.27	-0.15	-1.21	12.57	12.57	12.225	2541
1778185500	12.42	-0.27	-2.13	12.84	12.84	12.42	450
1778099100	12.69	-2.77	-17.92	14.645	14.97	12.69	1096
1778012700	15.46	0.45	2.96	15.32	15.46	15.32	716
1777926300	15.015	0	0.00	15.015	15.015	15.015	0
1777580700	15.015	0.14	0.91	14.955	15.015	14.885	539
1777494300	14.88	-0.02	-0.13	14.67	14.88	14.67	175
1777407900	14.9	0.3	2.05	14.9	14.9	14.9	35
1777321500	14.6	0.01	0.10	14.315	14.6	14.315	294
1777062300	14.585	0.11	0.73	14.56	14.59	14.56	1389
1776975900	14.48	-0.09	-0.62	14.92	14.925	14.37	306
1776889500	14.57	0.57	4.07	14.57	14.57	14.57	28
1776803100	14	-0.8	-5.37	14.4	14.4	14	568
1776716700	14.795	0.27	1.82	14.5	14.8	14.5	1097
1776457500	14.53	0.2	1.40	14.405	14.53	14.405	407
1776371100	14.33	0.53	3.84	14.33	14.33	14.33	12
1776284700	13.8	0.04	0.29	13.745	13.8	13.645	718
1776198300	13.76	-0.97	-6.55	14.92	14.92	13.76	420
1776111900	14.725	-0.37	-2.45	15.04	15.5	14.7	804
1775852700	15.095	-0.13	-0.85	15.215	15.215	14.96	2404
1775766300	15.225	-0.64	-4.03	15.225	15.225	15.225	250
1775679900	15.865	-0.89	-5.28	15.6	16.02	15.6	356
1775593500	16.75	-0.21	-1.24	16.795	16.87	16.75	712
1775161500	16.96	0.05	0.33	17.43	17.43	16.805	761
1775075100	16.905	-1.21	-6.65	18.11	18.114999	16.754999	2460
1774988700	18.11	-0.85	-4.48	18.87	18.87	18.11	90
1774902300	18.96	-1.17	-5.81	20.48	20.67	18.96	3203
1774646700	20.13	0.86	4.46	19.62	20.19	19.545	523
1774560300	19.27	0.99	5.42	19.399999	19.399999	19.27	432
1774473900	18.28	-0.01	-0.05	18.274999	18.28	18.274999	261
1774387500	18.29	-0.16	-0.89	18.415	18.415	18.29	1455
1774301100	18.454999	-0.07	-0.38	18.75	19.2	18	1925
1774041900	18.524999	-0.04	-0.22	18.495	19.84	18.495	1380
1773955500	18.565	0.68	3.77	19.25	19.25	18.565	64
1773869100	17.89	0	0.00	17.845	17.89	17.55	214
1773782700	17.89	0	0.00	17.89	17.89	17.89	0
1773696300	17.89	0	0.00	18.385	18.385	17.89	151
1773437100	17.89	0.61	3.50	18.055	18.055	17.89	535
1773350700	17.285	0	0.00	17.285	17.285	17.285	0
1773264300	17.285	0	0.00	17.285	17.285	17.285	0
1773177900	17.285	-0.68	-3.76	16.829999	17.285	16.829999	1135
1773091500	17.96	-0.61	-3.28	18.565	18.565	17.96	2033
1772832300	18.57	0.56	3.11	18.329999	18.98	18.055	1291
1772745900	18.01	0.4	2.24	18.295	18.415	18.01	1313
1772659500	17.614999	-0.16	-0.87	17.805	17.805	17.614999	455