Cvr Energy Inc Dl 01【FL9】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	1.44	6.1407249467	23.45	25.53	23.45	416	25.2	DE
4	-4.08	-14.0835346911	28.97	29.5	23.45	183	26.03285282	DE
12	-0.83	-3.22706065319	25.72	31	23.45	161	27.15049774	DE
26	2.98	13.6010953902	21.91	31	16.774999	381	22.75070322	DE
52	-0.05	-0.200481154771	24.94	34.46	16.774999	381	25.53264578	DE
156	-5.51	-18.125	30.4	35	13.995	423	24.0675981	DE
260	-5.51	-18.125	30.4	35	13.995	423	24.0675981	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
1783110300	25.53	0	0.00	25.53	25.53	25.53	0
1783023900	25.53	0	0.00	25.53	25.53	25.53	0
1782937500	25.53	0	0.00	25.53	25.53	25.53	0
1782851100	25.53	0	0.00	25.53	25.53	25.53	0
1782764700	25.53	2.08	8.87	25.53	25.53	25.53	700
1782505500	23.45	-0.16	-0.68	23.45	23.45	23.45	132
1782419100	23.61	0	0.00	23.61	23.61	23.61	0
1782332700	23.61	-0.82	-3.36	23.61	23.61	23.61	35
1782246300	24.43	0	0.00	24.43	24.43	24.43	0
1782159900	24.43	0	0.00	24.43	24.43	24.43	0
1781900700	24.43	0	0.00	24.43	24.43	24.43	0
1781814300	24.43	0	0.00	24.43	24.43	24.43	0
1781727900	24.43	0	0.00	24.43	24.43	24.43	0
1781641500	24.43	-1.26	-4.90	24.57	24.57	24.36	67
1781555100	25.69	-0.24	-0.93	26.94	26.99	25.56	384
1781295900	25.93	-1.81	-6.52	25.94	25.94	25.93	6
1781209500	27.74	0	0.00	27.74	27.74	27.74	0
1781123100	27.74	0	0.00	27.74	27.74	27.74	0
1781036700	27.74	-1.76	-5.97	27.74	27.74	27.74	36
1780950300	29.5	0.53	1.83	29.17	29.5	29.04	191
1780691100	28.97	-0.04	-0.14	28.97	28.97	28.97	100
1780604700	29.01	-1.99	-6.42	29.01	29.01	29.01	240
1780518300	31	0.53	1.74	30.21	31	30.21	135
1780431900	30.47	0.22	0.73	30.4	30.47	29.5	233
1780345500	30.25	1.79	6.29	29.87	30.25	29.87	37
1780086300	28.46	0.81	2.93	28.46	28.46	28.46	1
1779999900	27.65	0	0.00	27.65	27.65	27.65	0
1779913500	27.65	0.08	0.29	27.65	27.65	27.65	100
1779827100	27.57	-0.84	-2.96	27.57	27.57	27.57	1
1779740700	28.41	0.51	1.83	28.41	28.41	28.41	7
1779481500	27.9	0	0.00	27.9	27.9	27.9	0
1779395100	27.9	-1.25	-4.29	27.9	27.9	27.9	100
1779308700	29.15	0	0.00	29.15	29.15	29.15	0
1779222300	29.15	0.59	2.07	29.24	30	29.15	252
1779135900	28.56	-0.25	-0.87	28.61	28.66	28.56	125
1778876700	28.81	-0.49	-1.67	28.81	28.81	28.81	1
1778790300	29.3	0	0.00	29.3	29.3	29.3	0
1778703900	29.3	0.21	0.72	29.01	29.3	29.01	80
1778617500	29.09	0	0.00	29.09	29.09	29.09	0
1778531100	29.09	2.1	7.78	28.32	29.09	28.32	130
1778271900	26.99	0	0.00	26.99	26.99	26.99	0
1778185500	26.99	-2	-6.90	28.32	28.32	26.99	10
1778099100	28.99	0	0.00	28.99	28.99	28.99	0
1778012700	28.99	0	0.00	28.99	28.99	28.99	0
1777926300	28.99	-0.74	-2.49	28.99	28.99	28.99	145
1777580700	29.73	0	0.00	29.73	29.73	29.73	0
1777494300	29.73	1.69	6.03	29.73	29.73	29.73	70
1777407900	28.04	0	0.00	28.04	28.04	28.04	0
1777321500	28.04	0.94	3.47	26.42	28.04	26.42	142
1777062300	27.1	0	0.00	27.1	27.1	27.1	0
1776975900	27.1	1.5	5.86	27.1	27.1	27.1	339
1776889500	25.6	0	0.00	25.6	25.6	25.6	0
1776803100	25.6	0	0.00	25.6	25.6	25.6	0
1776716700	25.6	-2.64	-9.35	25.61	25.8	25.6	950
1776457500	28.24	0	0.00	28.24	28.24	28.24	0
1776371100	28.24	2.3	8.87	26.47	28.24	26.47	66
1776284700	25.94	-0.82	-3.06	25.94	25.94	25.94	1
1776198300	26.76	0	0.00	26.76	26.76	26.76	0
1776111900	26.76	0.96	3.72	26.63	27.28	26.63	267
1775852700	25.8	-0.2	-0.77	25.72	25.8	25.72	221
1775766300	26	0	0.00	26	26	26	0
1775679900	26	-2.62	-9.15	26	26.98	26	587
1775593500	28.62	1.71	6.35	28.62	28.62	28.62	350