CoreCivic Inc【PSRA】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	0	27.2	27.2	26.4	682	27.03815114	DE
4	7.5	38.0710659898	19.7	27.2	19.6	924	23.49894625	DE
12	10.6	63.8554216867	16.6	27.2	16.5	697	20.8562595	DE
26	11.07	68.6298822071	16.13	27.2	13.815	548	19.30811212	DE
52	9.1	50.2762430939	18.1	27.2	13.815	433	18.46898123	DE
156	17.26	173.641851107	9.94	27.2	9.2799999	667	16.23131315	DE
260	17.26	173.641851107	9.94	27.2	9.2799999	667	16.23131315	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	26.8	-0.2	-0.74	26.8	26.8	26.8	5
1783023900	27	-0.2	-0.74	27	27	27	100
1782937500	27.2	0.4	1.49	27	27.2	27	1573
1782851100	26.8	0	0.00	26.4	26.8	26.4	16
1782764700	26.8	1.2	4.69	27.2	27.2	26.8	1037
1782505500	25.6	0	0.00	25.6	25.6	25.6	0
1782419100	25.6	-0.4	-1.54	25.8	25.8	25.6	86
1782332700	26	-0.8	-2.99	26	26	26	1
1782246300	26.8	0.8	3.08	25	26.8	25	270
1782159900	26	0.6	2.36	25	26.6	25	1405
1781900700	25.4	0.6	2.42	25	25.4	25	40
1781814300	24.8	0.2	0.81	24.8	25	24.8	108
1781727900	24.6	0.8	3.36	24.2	24.6	24	1512
1781641500	23.8	-0.2	-0.83	23.8	23.8	23.4	671
1781555100	24	0.8	3.45	23	24	23	454
1781295900	23.2	0	0.00	23	23.4	23	137
1781209500	23.2	0	0.00	23	23.4	23	947
1781123100	23.2	1.8	8.41	21.8	23.2	21.8	4230
1781036700	21.399999	0.2	0.94	21.399999	21.6	21.399999	613
1780950300	21.2	1.4	7.07	20	21.6	19.8	1746
1780691100	19.8	0.6	3.13	19.7	20.2	19.6	2611
1780604700	19.2	1	5.49	19	19.2	19	1029
1780518300	18.2	-0.4	-2.15	18.2	18.2	18.2	1
1780431900	18.6	0.6	3.33	18.7	18.7	18.6	758
1780345500	18	-0.6	-3.23	17.8	18	17.8	892
1780086300	18.6	0.6	3.33	18.6	18.6	18.6	75
1779999900	18	-0.2	-1.10	18.399999	18.399999	18	2274
1779913500	18.2	-0.2	-1.09	18.2	18.2	18.2	1000
1779827100	18.399999	-0.1	-0.54	18.399999	18.399999	18.399999	28
1779740700	18.5	0	0.00	18.5	18.8	18.5	83
1779481500	18.5	0	0.00	18.2	18.5	18.2	881
1779395100	18.5	0.2	1.09	18.5	18.5	18.5	150
1779308700	18.3	0.2	1.10	18.2	18.3	18.2	56
1779222300	18.1	0	0.00	17.899999	18.2	17.899999	1757
1779135900	18.1	-0.2	-1.09	18.1	18.1	18.1	2
1778876700	18.3	0.1	0.55	18.3	18.3	18.3	3
1778790300	18.2	1	5.81	17.5	18.2	17.5	220
1778703900	17.2	0.6	3.61	16.899999	17.3	16.899999	153
1778617500	16.6	-0.4	-2.35	16.5	16.6	16.5	283
1778531100	17	-0.7	-3.95	17.399999	17.399999	17	1482
1778271900	17.7	-0.9	-4.84	18.5	18.5	17.7	126
1778185500	18.6	0.4	2.20	18	18.6	18	1580
1778099100	18.2	1.1	6.43	17.3	18.2	17.3	1984
1778012700	17.1	-0.3	-1.72	17.1	17.1	17.1	500
1777926300	17.399999	-0.1	-0.57	17.399999	17.399999	17.399999	50
1777580700	17.5	0	0.00	17.5	17.5	17.5	0
1777494300	17.5	0	0.00	17.5	17.5	17.5	0
1777407900	17.5	0	0.00	17.5	17.5	17.5	0
1777321500	17.5	0	0.00	17.5	17.5	17.5	0
1777062300	17.5	0	0.00	17.5	17.5	17.5	0
1776975900	17.5	0.1	0.57	17.5	17.5	17.5	2
1776889500	17.399999	-0.2	-1.14	17.399999	17.399999	17.399999	15
1776803100	17.6	0.6	3.53	17.7	17.7	17.6	1080
1776716700	17	0	0.00	17	17	17	0
1776457500	17	0	0.00	17	17	17	0
1776371100	17	0	0.00	17	17	17	0
1776284700	17	0.1	0.59	17	17	17	3
1776198300	16.899999	0.3	1.81	16.899999	16.899999	16.899999	27
1776111900	16.6	-0.8	-4.60	16.6	16.6	16.6	89
1775852700	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1775766300	17.399999	-0.2	-1.14	17.399999	17.399999	17.399999	100
1775679900	17.6	0.2	1.15	17.6	17.6	17.6	30
1775593500	17.399999	-0.1	-0.57	17.8	17.8	17.399999	503