Csx Corp【CXR】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	1.645	4.11867801703	39.94	41.729999	39.6	602	40.12603981	DE
4	0.985	2.42610837438	40.6	41.729999	38.71	502	40.34451612	DE
12	5.45	15.0823301508	36.135	41.729999	35.424999	451	39.14612573	DE
26	10.665	34.4922380336	30.92	41.729999	29.82	418	35.93287477	DE
52	13.735	49.3177737882	27.85	41.729999	27.205	538	32.23115709	DE
156	11.455	38.0185861268	30.13	41.729999	23.725	518	30.86695778	DE
260	-38.915	-48.3416149068	80.5	80.5	23.725	406	30.66713245	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
1782332700	40.405	-0.09	-0.22	40.35	40.405	40.35	119
1782246300	40.494999	0.07	0.19	40.22	40.494999	40.22	169
1782159900	40.42	0.73	1.85	39.83	40.42	39.6	1503
1781900700	39.685	-0.26	-0.64	39.645	40.619999	39.645	1218
1781814300	39.94	0.36	0.91	39.94	39.94	39.94	1
1781727900	39.58	-1.29	-3.14	40.645	40.645	39.58	149
1781641500	40.865	0.07	0.16	41.15	41.45	40.75	1834
1781555100	40.799999	-0.55	-1.32	41.24	41.39	40.405	730
1781295900	41.345	0.63	1.53	40.84	41.345	40.84	173
1781209500	40.72	0.23	0.58	40.72	40.72	40.72	1
1781123100	40.485	-0.38	-0.93	41.299999	41.299999	40.485	275
1781036700	40.865	0.21	0.50	40.865	40.865	40.865	25
1780950300	40.659999	-0.15	-0.36	40.76	41	40.604999	1076
1780691100	40.805	0.18	0.44	39.96	40.805	39.96	762
1780604700	40.625	0.24	0.59	40.77	40.77	40.61	296
1780518300	40.385	0.97	2.46	39.735	40.385	39.735	93
1780431900	39.415	0.01	0.01	39.09	39.415	39.09	100
1780345500	39.409999	0.27	0.70	39.04	39.409999	38.725	173
1780086300	39.135	-0.58	-1.45	39.045	39.479999	38.71	717
1779999900	39.71	-0.84	-2.06	40.6	40.93	39.71	624
1779913500	40.545	1	2.53	40.299999	40.545	40.299999	463
1779827100	39.545	-0.1	-0.24	39.185	39.545	39.185	127
1779740700	39.64	-0.02	-0.05	39.619999	39.64	39.619999	22
1779481500	39.659999	-0.4	-1.00	39.46	39.86	39.4	696
1779395100	40.06	0	0.00	40.06	40.06	40.06	0
1779308700	40.06	0.21	0.53	40.01	40.06	40.01	102
1779222300	39.85	0.34	0.85	39.494999	39.85	39.494999	181
1779135900	39.515	0.2	0.51	39.185	39.845	39.185	670
1778876700	39.315	0.31	0.79	39.51	39.744999	39.115	1993
1778790300	39.005	1.11	2.92	38.205	39.005	37.88	1131
1778703900	37.9	-0.26	-0.68	38.505	38.505	37.9	572
1778617500	38.159999	0.16	0.43	38.174999	38.46	38.08	360
1778531100	37.994999	-0.14	-0.35	38.255	38.255	37.875	54
1778271900	38.13	-0.27	-0.70	37.71	38.13	37.71	113
1778185500	38.4	0.2	0.52	39.04	39.04	38.4	13
1778099100	38.2	-0.36	-0.92	38.43	38.43	38.2	763
1778012700	38.555	0.2	0.53	38.159999	38.555	38.159999	534
1777926300	38.35	-0.18	-0.47	38.725	38.725	38.22	31
1777580700	38.53	0.01	0.03	37.56	38.53	37.56	202
1777494300	38.52	-0.2	-0.52	38.52	38.52	38.52	100
1777407900	38.72	0.06	0.16	38.67	39.095	38.67	446
1777321500	38.659999	-0.09	-0.22	38.799999	38.799999	38.46	526
1777062300	38.744999	-0.69	-1.74	39.405	39.59	38.744999	922
1776975900	39.43	2.12	5.68	38.195	39.735	38.15	768
1776889500	37.31	0.4	1.08	36.945	37.31	36.945	278
1776803100	36.909999	0.27	0.74	37.4	37.4	36.909999	50
1776716700	36.64	-0.25	-0.68	36.9	36.905	36.64	713
1776457500	36.89	1.2	3.35	36.77	36.89	36.77	71
1776371100	35.695	-0.1	-0.27	35.89	36.03	35.685	450
1776284700	35.79	-0.23	-0.64	36.225	36.225	35.79	21
1776198300	36.02	0.1	0.28	36.095	36.095	35.575	263
1776111900	35.92	0	0.00	35.92	35.92	35.92	0
1775852700	35.92	-0.18	-0.48	36.115	36.45	35.92	365
1775766300	36.095	0.5	1.40	36.35	36.35	36.095	231
1775679900	35.595	-0.07	-0.20	36.275	36.275	35.595	201
1775593500	35.665	-0.09	-0.25	36.135	36.15	35.424999	870
1775161500	35.755	0	0.00	35.755	35.755	35.755	0
1775075100	35.755	0.26	0.72	35.88	35.89	35.415	237
1774988700	35.5	0.25	0.71	35.5	35.5	35.5	165
1774902300	35.25	0.61	1.76	35.25	35.25	35.25	3
1774646700	34.64	0.72	2.11	34.64	34.64	34.64	30
1774560300	33.924999	0.33	0.98	33.89	33.924999	33.89	61
1774473900	33.595	-0.34	-0.99	33.86	33.86	33.595	656