Calix Inc【CXA】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	0.4	1.16279069767	34.4	34.4	33	46	33.57189177	DE
4	2.8	8.75	32	34.4	30.8	148	32.72746756	DE
12	-0.8	-2.24719101124	35.6	37	30.8	127	33.69628223	DE
26	-12.2	-25.9574468085	47	52.5	30.8	173	39.08321581	DE
52	-7.8	-18.3098591549	42.6	60.5	30.8	318	46.91681718	DE
156	-7.96	-18.6155285313	42.76	60.5	25.6	201	41.51330195	DE
260	-7.96	-18.6155285313	42.76	60.5	25.6	201	41.51330195	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	33	-0.8	-2.37	33	33	33	100
1783542300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1783455900	33.799999	0	0.00	33.799999	33.799999	33.799999	1
1783369500	33.799999	-0.6	-1.74	34.2	34.2	33.799999	21
1783110300	34.4	1.8	5.52	34.4	34.4	34.4	63
1783023900	32.6	-0.6	-1.81	32.799999	32.799999	32.6	59
1782937500	33.2	0.6	1.84	33.6	34	33.2	807
1782851100	32.6	0.6	1.88	32	32.799999	32	310
1782764700	32	1.2	3.90	32	32	32	63
1782505500	30.8	-2.4	-7.23	30.8	30.8	30.8	209
1782419100	33.2	1.2	3.75	33.2	33.2	33.2	50
1782332700	32	0	0.00	32	32	32	50
1782246300	32	-1.6	-4.76	32	32	32	40
1782159900	33.6	0	0.00	33.6	33.6	33.6	0
1781900700	33.6	0	0.00	33.6	33.6	33.6	0
1781814300	33.6	0	0.00	33.6	33.6	33.6	0
1781727900	33.6	0	0.00	33.6	33.6	33.6	0
1781641500	33.6	0	0.00	33.6	33.6	33.6	0
1781555100	33.6	0	0.00	33.6	33.6	33.6	0
1781295900	33.6	0	0.00	33.6	33.6	33.6	0
1781209500	33.6	0	0.00	33.6	33.6	33.6	0
1781123100	33.6	-0.2	-0.59	33.6	33.6	33.4	174
1781036700	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1780950300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1780691100	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1780604700	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1780518300	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	167
1780431900	34	-0.4	-1.16	34	34	34	48
1780345500	34.4	0	0.00	34.4	34.4	34.4	0
1780086300	34.4	-1.2	-3.37	34.4	34.4	34.4	300
1779999900	35.6	0	0.00	35.6	35.6	35.6	0
1779913500	35.6	1.6	4.71	34.6	35.6	34.6	30
1779827100	34	0	0.00	34	34	34	0
1779740700	34	0	0.00	34	34	34	0
1779481500	34	1.6	4.94	34	34	34	25
1779395100	32.4	-1.8	-5.26	32.799999	32.799999	32.4	30
1779308700	34.2	0	0.00	34.2	34.2	34.2	0
1779222300	34.2	0	0.00	34.2	34.2	34.2	0
1779135900	34.2	0	0.00	34.2	34.2	34.2	0
1778876700	34.2	-1.8	-5.00	34.2	34.2	34.2	20
1778790300	36	0	0.00	36	36	36	0
1778703900	36	0	0.00	36	36	36	0
1778617500	36	-0.4	-1.10	36	36	36	14
1778531100	36.4	0	0.00	36.4	36.4	36.4	0
1778271900	36.4	0	0.00	36.4	36.4	36.4	0
1778185500	36.4	0	0.00	36.4	36.4	36.4	0
1778099100	36.4	0	0.00	36.4	36.4	36.4	0
1778012700	36.4	0	0.00	36.4	36.4	36.4	0
1777926300	36.4	0	0.00	36.4	36.4	36.4	0
1777580700	36.4	0	0.00	36.4	36.4	36.4	0
1777494300	36.4	1	2.82	36.4	36.4	36.4	30
1777407900	35.4	-1	-2.75	35.4	35.4	35.4	180
1777321500	36.4	0	0.00	36.6	36.6	36.4	25
1777062300	36.4	0	0.00	36.4	36.4	36.4	0
1776975900	36.4	0	0.00	36.4	36.4	36.4	0
1776889500	36.4	-5.6	-13.33	35.6	37	35.4	358
1776803100	42	0	0.00	42	42	42	0
1776716700	42	0	0.00	42	42	42	0
1776457500	42	0	0.00	42	42	42	0
1776371100	42	0	0.00	42	42	42	0
1776284700	42	0	0.00	42	42	42	0
1776198300	42	-4.4	-9.48	42	42	42	18
1776060000	46.4	0	0.00	46.4	46.4	46.4	0
1775800800	46.4	0	0.00	46.4	46.4	46.4	0