Clorox Co【CXX】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	-0.82	-0.993939393939	82.5	82.5	76	1025	76.86065463	DE
4	2.4	3.02724520686	79.28	84.58	75.5	1601	79.6850715	DE
12	-12.32	-13.1063829787	94	98.5	72.599999	1649	80.76732453	DE
26	-8.82	-9.74585635359	90.5	109	72.599999	1644	87.03997061	DE
52	-31.32	-27.7168141593	113	114	72.599999	1223	91.42671903	DE
156	-62.72	-43.4349030471	144.4	164.19999	72.599999	648	103.95846469	DE
260	-64.52	-44.1313269494	146.2	164.3	72.599999	510	108.05573996	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	81.48	4.56	5.93	77.04	81.58	76.62	1761
1780604700	76.92	0.66	0.87	76	77.86	76	426
1780518300	76.26	-0.36	-0.47	77.28	77.319999	76.16	626
1780431900	76.62	-0.12	-0.16	76.14	76.9	76.14	363
1780345500	76.739999	-0.36	-0.47	77.54	77.58	76.08	1251
1780086300	77.099999	-5.28	-6.41	82.5	82.5	77.099999	2461
1779999900	82.38	-1.32	-1.58	83.76	83.76	82.26	1613
1779913500	83.7	0.94	1.14	82.92	84.58	82.34	1625
1779827100	82.76	0.76	0.93	81.78	82.9	81.5	568
1779740700	82	0.22	0.27	82	82	81	470
1779481500	81.78	-0.22	-0.27	82.4	82.44	81.42	1343
1779395100	82	1.26	1.56	81.3	82.36	79.7	3444
1779308700	80.739999	1.36	1.71	79.88	81.48	79.76	7584
1779222300	79.38	-0.04	-0.05	79.34	80.959999	79.099999	1208
1779135900	79.42	1.26	1.61	77.2	80.18	77.2	870
1778876700	78.16	-0.1	-0.13	77.86	78.86	77.7	1347
1778790300	78.26	0.28	0.36	78.88	79.04	78.26	479
1778703900	77.98	0.98	1.27	76.68	78.58	75.8	1872
1778617500	77	1.36	1.80	75.7	77	75.56	2432
1778531100	75.64	-2.74	-3.50	78.66	78.7	75.5	841
1778271900	78.38	-0.48	-0.61	79.28	79.38	78	1189
1778185500	78.86	1.96	2.55	76.48	79.42	76.34	4541
1778099100	76.9	3.04	4.12	73.099999	77.22	73.099999	4422
1778012700	73.86	0.16	0.22	73.94	74.5	72.599999	3210
1777926300	73.7	-8.48	-10.32	75.5	75.5	73.34	15068
1777580700	82.18	1.36	1.68	81.04	82.7	80.92	1340
1777494300	80.819999	-1.08	-1.32	82.78	82.78	80.2	2056
1777407900	81.9	-0.8	-0.97	82.78	83.599999	81.819999	2804
1777321500	82.7	-1.3	-1.55	84.3	84.319999	82.28	2224
1777062300	84	0.18	0.21	83.94	85.12	83.4	2581
1776975900	83.819999	1.02	1.23	82.92	84.459999	82.5	1877
1776889500	82.8	-2.42	-2.84	84.86	84.98	82.64	2214
1776803100	85.22	-1.32	-1.53	86.7	87.38	84.76	1871
1776716700	86.54	-2.26	-2.55	88.52	89.34	85.96	2238
1776457500	88.8	1.52	1.74	86.3	89.78	85.8	1094
1776371100	87.28	-0.12	-0.14	87.52	87.88	86.4	1950
1776284700	87.4	-1.28	-1.44	88.76	89.5	86.98	752
1776198300	88.68	0.98	1.12	88.08	88.68	87.44	596
1776111900	87.7	-2.66	-2.94	89.66	89.78	87.2	818
1775852700	90.36	-1.7	-1.85	92.28	92.48	90.3	472
1775766300	92.06	1.62	1.79	90.7	92.06	89.78	256
1775679900	90.44	0.98	1.10	90.3	92.4	87	1005
1775593500	89.46	0.96	1.08	91.14	91.46	89.46	715
1775161500	88.5	-2	-2.21	89.5	90	87.5	706
1775075100	90.5	1.5	1.69	90	90.5	89	486
1774988700	89	0	0.00	90	90	87	1008
1774902300	89	1	1.14	88	90	87.5	1002
1774646700	88	-0.5	-0.56	89	89.5	88	485
1774560300	88.5	-2	-2.21	90	90.5	88.5	485
1774473900	90.5	1	1.12	89.5	90.5	88.5	575
1774387500	89.5	-2	-2.19	92	92	89	400
1774301100	91.5	-0.5	-0.54	90.5	93.5	90.5	286
1774041900	92	0	0.00	92.5	93	92	601
1773955500	92	-3	-3.16	94.5	94.5	91	405
1773869100	95	-2	-2.06	96.5	96.5	94	330
1773782700	97	-0.5	-0.51	97	97.5	96.5	243
1773696300	97.5	1	1.04	98.5	98.5	96.5	409
1773437100	96.5	2	2.12	94	97	94	399
1773350700	94.5	-2.5	-2.58	96	97	94.5	578
1773264300	97	-2.5	-2.51	99.5	100	96	212
1773177900	99.5	1.5	1.53	98	100	97.5	629
1773091500	98	-0.5	-0.51	98	99	94.5	496