Clearway Energy Inc【NY41】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	-1.78	-5.47187211804	32.53	33	30.4	284	32.06939479	DE
4	-3.479999	-10.1665179716	34.229999	35.72	30.4	249	32.70582179	DE
12	-3.799999	-10.998550246	34.549999	35.72	30.4	319	32.91995348	DE
26	1.89	6.54885654886	28.86	35.72	27.05	319	31.98415937	DE
52	3.44	12.5961186379	27.31	35.72	23.44	261	29.90084085	DE
156	7.9	34.5733041575	22.85	35.72	17.86	247	26.21362426	DE
260	7.9	34.5733041575	22.85	35.72	17.86	247	26.21362426	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
1782764700	30.78	-1.29	-4.02	31.58	31.79	30.4	210
1782505500	32.07	-0.27	-0.83	32.07	32.07	32.07	3
1782419100	32.34	0.16	0.50	32.75	33	32.24	698
1782332700	32.18	-0.49	-1.50	31.83	32.18	31.83	458
1782246300	32.67	0.14	0.43	32.53	32.67	32.53	52
1782159900	32.53	0.19	0.59	32.27	32.979999	32.27	482
1781900700	32.34	-0.16	-0.49	32.34	32.34	32.34	1
1781814300	32.5	0.31	0.96	32.42	32.549999	32.42	1271
1781727900	32.189999	-0.96	-2.90	32.79	32.79	31.94	402
1781641500	33.15	0.32	0.97	33.69	33.7	33.03	87
1781555100	32.83	0.23	0.71	32.89	32.92	32.24	203
1781295900	32.6	-0.35	-1.06	32.6	32.6	32.6	10
1781209500	32.95	-0.4	-1.20	32.96	32.96	32.95	45
1781123100	33.35	-0.09	-0.27	33.27	33.35	33.27	11
1781036700	33.439999	-1.04	-3.02	33.4	33.439999	33.4	89
1780950300	34.479999	-1.04	-2.93	34.76	34.76	34.479999	16
1780691100	35.52	0	0.00	35.52	35.52	35.52	0
1780604700	35.52	0	0.00	35.52	35.52	35.52	0
1780518300	35.52	-0.15	-0.42	35.72	35.72	35.52	136
1780431900	35.67	1.05	3.03	34.229999	35.67	34.229999	304
1780345500	34.619999	0.03	0.09	35.27	35.27	34.619999	202
1780086300	34.59	-0.23	-0.66	34.82	35.619999	34.59	700
1779999900	34.82	0.3	0.87	35.11	35.11	34.45	276
1779913500	34.52	0.28	0.82	34.869999	34.869999	34.299999	612
1779827100	34.24	0.17	0.50	33.36	34.24	33.36	67
1779740700	34.07	0.81	2.44	34.07	34.07	34.07	1
1779481500	33.259999	0.77	2.37	33.31	33.31	32.729999	193
1779395100	32.49	0.42	1.31	32.52	32.52	32.17	234
1779308700	32.07	0.73	2.33	31.45	32.28	31.45	994
1779222300	31.34	0.22	0.71	31.45	31.45	30.74	459
1779135900	31.12	-0.28	-0.89	31.33	31.36	31.01	322
1778876700	31.4	-1.3	-3.98	32.32	32.33	31.17	986
1778790300	32.7	0	0.00	32.7	32.7	32.7	0
1778703900	32.7	-0.18	-0.55	32.7	32.7	32.7	121
1778617500	32.88	0	0.00	32.88	32.88	32.88	0
1778531100	32.88	-0.05	-0.15	32.09	32.9	32.09	169
1778271900	32.93	0.3	0.92	32.25	32.93	32.25	8
1778185500	32.63	0.43	1.34	33.11	33.119999	32.63	4
1778099100	32.2	-0.86	-2.60	33.71	33.71	32.2	1014
1778012700	33.06	0	0.00	32.75	33.06	32.75	158
1777926300	33.06	0.18	0.55	34.72	34.72	33.06	133
1777580700	32.88	-1.35	-3.94	32.88	32.88	32.88	75
1777494300	34.229999	-0.8	-2.28	34.229999	34.229999	34.229999	5
1777407900	35.03	1.06	3.12	35.42	35.42	35.03	110
1777321500	33.97	0.5	1.49	33.97	33.97	33.97	9
1777062300	33.47	0	0.00	33.47	33.47	33.47	0
1776975900	33.47	0.12	0.36	32.939999	33.47	32.939999	7
1776889500	33.35	1.02	3.15	31.98	33.35	31.98	116
1776803100	32.33	-1.22	-3.64	32.57	32.57	32.33	150
1776716700	33.549999	0.71	2.16	33.549999	33.549999	33.549999	2000
1776457500	32.84	-0.81	-2.41	32.509999	32.84	32.509999	2060
1776371100	33.65	-0.21	-0.62	33.85	33.85	33.65	62
1776284700	33.86	0.63	1.90	34.369999	34.369999	33.86	602
1776198300	33.229999	-1.91	-5.44	33.28	33.28	33.229999	54
1776111900	35.14	0	0.00	35.14	35.14	35.14	0
1775852700	35.14	0.58	1.68	34.51	35.15	34.51	37
1775766300	34.56	0	0.00	34.56	34.56	34.56	0
1775679900	34.56	0.53	1.56	34.56	34.56	34.56	80
1775593500	34.03	-0.74	-2.13	34.549999	34.549999	34.03	102
1775161500	34.77	0.33	0.96	34.79	35.25	34.77	13
1775075100	34.44	-0.28	-0.81	34.44	34.44	34.44	23
1774988700	34.72	0	0.00	34.72	34.72	34.72	0
1774902300	34.72	0.52	1.52	34.729999	34.729999	34.72	308