CoreWeave Inc【I1V】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	-5.88	-6.39477977162	91.95	92.43	79.18	13361	85.71383867	DE
4	-9.23	-9.685204617	95.3	114.72	79.18	14412	93.40534165	DE
12	16.07	22.9571428571	70	118.1	58.8	12688	93.30566667	DE
26	12.27	16.6260162602	73.8	118.1	54.2	13211	82.86228231	DE
52	-48.28	-35.9359880908	134.35	164.19999	54.2	13397	89.98333319	DE
156	6.080001	7.60095146394	79.989999	164.19999	54.2	13209	91.17437404	DE
260	6.080001	7.60095146394	79.989999	164.19999	54.2	13209	91.17437404	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
1781209500	83.15	-0.35	-0.42	82.25	84.14	79.18	15147
1781123100	83.5	-1.54	-1.81	83.86	86.76	81.54	4910
1781036700	85.04	-3.61	-4.07	90.27	92.43	81.02	14978
1780950300	88.65	1.85	2.13	86.15	90.34	84.65	13669
1780691100	86.8	-6.17	-6.64	91.95	92	83.14	18103
1780604700	92.97	-2.74	-2.86	93.87	95.57	90.47	17140
1780518300	95.71	-6.85	-6.68	102.32	105.64	95.47	17236
1780431900	102.56	-5.08	-4.72	109.5	114.72	102.02	32763
1780345500	107.64	13.35	14.16	97.25	109.88	95.51	36450
1780086300	94.29	2.7	2.95	92.5	94.29	88	7044
1779999900	91.59	1.94	2.16	89.79	94.39	88.5	12177
1779913500	89.65	-1.64	-1.80	91.32	92.18	85.51	15643
1779827100	91.29	-2.1	-2.25	92.21	93.7	90.51	11269
1779740700	93.39	2.8	3.09	91.58	94.86	90.61	6659
1779481500	90.59	-2.25	-2.42	95.14	95.79	90.54	11196
1779395100	92.84	5.48	6.27	90.5	93.47	88.8	10430
1779308700	87.36	1.59	1.85	86.54	88.54	85	7670
1779222300	85.77	-3.56	-3.99	87.87	88.23	81.76	10574
1779135900	89.33	-3.17	-3.43	92.07	94.53	84.51	16189
1778876700	92.5	-5.89	-5.99	95.3	96.4	91.54	8999
1778790300	98.39	3	3.14	95.61	101.3	93.3	9127
1778703900	95.39	3.61	3.93	91.88	96.71	90.91	11511
1778617500	91.78	-5.57	-5.72	96.59	97.2	86.39	13037
1778531100	97.35	0.21	0.22	97.12	101.68	95.64	9017
1778271900	97.14	-12.86	-11.69	99	105.48	94	30354
1778185500	110	-7.2	-6.14	117.58	118.1	106.44	16049
1778099100	117.2	8.1	7.42	111.04	117.9	109.5	22107
1778012700	109.1	1.7	1.58	107.82	110.6	104.52	8281
1777926300	107.4	12.38	13.03	103.54	110.98	101.96	16664
1777580700	95.02	-2.73	-2.79	97.5	101.04	95.02	6765
1777494300	97.75	7.85	8.73	90.71	99.1	90.3	12914
1777407900	89.9	-5.94	-6.20	93.58	94.18	88.13	10665
1777321500	95.84	1.87	1.99	94.4	95.84	89.43	7530
1777062300	93.97	-6.37	-6.35	101.66	103.6	91.01	12162
1776975900	100.34	-4.64	-4.42	103.56	105.78	99.32	7841
1776889500	104.98	7.31	7.48	100	106.64	99.52	12246
1776803100	97.67	-2.12	-2.12	100.62	102.16	97.03	9553
1776716700	99.79	-0.23	-0.23	97.01	100.42	93.85	14194
1776457500	100.02	-1.16	-1.15	100.3	102.6	98.34	9309
1776371100	101.18	0.32	0.32	100.8	103.28	97.43	14153
1776284700	100.86	1.65	1.66	98.33	102.18	95.54	19507
1776198300	99.21	5.64	6.03	95.99	100.78	95.33	23054
1776111900	93.57	6.88	7.94	86.1	97.5	86.1	22810
1775852700	86.69	7.81	9.90	79.06	90	78	23748
1775766300	78.88	2.53	3.31	74.66	82.98	72.52	12399
1775679900	76.349999	2.76	3.75	77.13	79.39	74.65	7097
1775593500	73.59	3.19	4.53	69.61	73.62	68.4	7092
1775161500	70.4	2.4	3.53	64.8	71.2	64.2	5564
1775075100	68	1.2	1.80	67.8	68.8	66.4	5836
1774988700	66.8	6.8	11.33	60.4	66.8	60.4	10321
1774902300	60	-4.6	-7.12	65.599999	66.8	58.8	10346
1774646700	64.599999	-6.2	-8.76	70.8	71	63.8	6945
1774560300	70.8	-5	-6.60	75.4	76	69.8	4078
1774473900	75.8	3.8	5.28	72.4	76.4	72.4	7539
1774387500	72	1.6	2.27	71.2	72.8	69.4	4861
1774301100	70.4	-0.2	-0.28	68.8	73.2	67.599999	6641
1774041900	70.599999	1	1.44	70	71.8	67.2	3576
1773955500	69.599999	-2.2	-3.06	71.4	72	69	9210
1773869100	71.8	0.4	0.56	72.2	74	70	4408
1773782700	71.4	-3	-4.03	74.2	74.2	70.8	3745
1773696300	74.4	3.6	5.08	72.2	76	71.599999	6624
1773437100	70.8	0.4	0.57	70	73.599999	69	8604
1773350700	70.4	-1	-1.40	69	71	68.8	5358