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	0.025	0.0615763546798	40.6	40.93	38.71	341	39.45756873	DE
4	1.585	4.05993852459	39.04	40.93	37.71	432	39.26664416	DE
12	6.32	18.4229704125	34.305	40.93	32.53	360	37.68772134	DE
26	10.02	32.7397484071	30.605	40.93	29.82	380	34.71809069	DE
52	12.445	44.1625266146	28.18	40.93	27.205	519	31.56689113	DE
156	10.665	35.5974632844	29.96	40.93	23.725	501	30.75677686	DE
260	-42.375	-51.0542168675	83	83	23.725	396	30.60084663	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1774387500	33.93	0.23	0.70	33.395	33.93	33.395	25
1774301100	33.695	0.7	2.12	32.53	33.695	32.53	216
1774041900	32.994999	-0.19	-0.56	33.259999	33.259999	32.869999	698
1773955500	33.18	-1.19	-3.45	34.235	34.235	33.17	514
1773869100	34.365	-0.23	-0.65	35	35	34.365	363
1773782700	34.59	0.03	0.09	34.38	34.59	34.38	11
1773696300	34.56	0.26	0.74	34.615	34.71	34.56	72
1773437100	34.305	0	0.00	34.305	34.305	34.305	0
1773350700	34.305	-0.85	-2.40	34.305	34.305	34.305	1
1773264300	35.15	-0.15	-0.41	35.15	35.15	35.15	25
1773177900	35.295	0.76	2.19	35.295	35.295	35.295	25
1773091500	34.54	-0.18	-0.50	34.125	34.775	34.125	982
1772832300	34.715	-0.72	-2.03	35.63	35.63	34.715	192
1772745900	35.435	-1.36	-3.71	36.95	36.95	35.435	208
1772659500	36.799999	0.07	0.19	36.455	36.82	36.455	36