Carmax Inc Dl 50【XA4】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	1.77	4.65789473684	38	40.14	38	219	39.11018307	DE
4	5.95	17.5931401538	33.82	40.14	30.99	443	33.27605386	DE
12	3.78	10.5029174771	35.99	40.49	30.99	306	34.2695107	DE
26	6.57	19.7891566265	33.2	42.45	30.99	272	35.48975562	DE
52	-18.45	-31.6901408451	58.22	62.16	26.31	453	38.15270837	DE
156	-35.73	-47.3245033113	75.5	85.06	26.31	256	42.60480895	DE
260	-35.73	-47.3245033113	75.5	85.06	26.31	256	42.60480895	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	40.14	2.03	5.33	38.07	40.14	38.07	414
1780431900	38.11	-0.1	-0.26	38.11	38.11	38.11	125
1780345500	38.21	-0.12	-0.31	38.9	38.9	38.21	333
1780086300	38.33	3.34	9.55	38	38.33	38	2
1779999900	34.99	0	0.00	34.99	34.99	34.99	0
1779913500	34.99	0	0.00	34.99	34.99	34.99	0
1779827100	34.99	0	0.00	34.99	34.99	34.99	0
1779740700	34.99	2.59	7.99	35	35	34.99	3
1779481500	32.4	0	0.00	32.4	32.4	32.4	0
1779395100	32.4	1.2	3.85	32.4	32.4	32.4	645
1779308700	31.2	-0.66	-2.07	30.99	31.2	30.99	998
1779222300	31.86	0	0.00	31.86	31.86	31.86	0
1779135900	31.86	-0.9	-2.75	31.86	31.86	31.86	1
1778876700	32.759999	0.12	0.37	32.759999	32.759999	32.759999	3
1778790300	32.64	0.14	0.43	32.64	32.64	32.64	220
1778703900	32.5	0	0.00	32.5	32.5	32.5	0
1778617500	32.5	-1.38	-4.07	32.5	32.5	32.5	3000
1778531100	33.88	0	0.00	33.88	33.88	33.88	0
1778271900	33.88	0.4	1.19	33.619999	33.88	33.619999	4
1778185500	33.479999	0.35	1.06	33.82	33.92	33.479999	7
1778099100	33.13	1.29	4.05	33.13	33.13	33.13	200
1778012700	31.84	0	0.00	31.84	31.84	31.84	0
1777926300	31.84	-0.86	-2.63	32.92	32.92	31.84	11
1777580700	32.7	0	0.00	32.7	32.7	32.7	0
1777494300	32.7	0	0.00	32.7	32.7	32.7	0
1777407900	32.7	0	0.00	32.7	32.7	32.7	0
1777321500	32.7	0.13	0.40	32.7	32.71	32.7	1201
1777062300	32.57	-0.58	-1.75	32.57	32.57	32.57	20
1776975900	33.15	-0.35	-1.04	34.299999	34.299999	33.15	265
1776889500	33.5	-0.78	-2.28	33.5	33.5	33.5	25
1776803100	34.28	0	0.00	34.28	34.28	34.28	0
1776716700	34.28	0	0.00	34.28	34.28	34.28	0
1776457500	34.28	0.08	0.23	34.28	34.28	34.28	110
1776371100	34.2	0	0.00	34.2	34.2	34.2	0
1776284700	34.2	-6.29	-15.53	35.49	35.49	34.2	253
1776198300	40.49	0	0.00	40.49	40.49	40.49	0
1776111900	40.49	0.75	1.89	40.1	40.49	40.1	986
1775852700	39.74	2.83	7.67	38.479999	39.74	38.479999	57
1775766300	36.909999	0	0.00	36.909999	36.909999	36.909999	0
1775679900	36.909999	0	0.00	36.909999	36.909999	36.909999	0
1775593500	36.909999	2.68	7.83	37.21	37.21	36.659999	57
1775161500	34.229999	-1.6	-4.47	34.229999	34.229999	34.229999	74
1775075100	35.83	0.36	1.01	35.84	35.84	35.71	8
1774988700	35.47	-1.06	-2.90	35.47	35.47	35.47	81
1774905900	36.53	0	0.00	36.53	36.53	36.53	0
1774646700	36.53	0	0.00	36.53	36.53	36.53	0
1774560300	36.53	0	0.00	36.53	36.53	36.53	0
1774473900	36.53	-0.52	-1.40	36.45	36.53	36.45	334
1774387500	37.049999	0	0.00	37.049999	37.049999	37.049999	0
1774301100	37.049999	0.95	2.63	36.02	37.049999	36.02	146
1774041900	36.1	0	0.00	36.1	36.1	36.1	0
1773955500	36.1	0	0.00	36.1	36.1	36.1	0
1773869100	36.1	0	0.00	36.1	36.1	36.1	0
1773782700	36.1	-0.31	-0.85	36.1	36.1	36.1	18
1773696300	36.409999	0.42	1.17	36.85	36.85	36.409999	4
1773437100	35.99	-1.55	-4.13	35.99	35.99	35.99	185
1773350700	37.54	0	0.00	37.54	37.54	37.54	0
1773264300	37.54	0.94	2.57	37.2	37.54	37.2	293
1773177900	36.6	1.21	3.42	36.61	36.61	36.6	285
1773091500	35.39	-0.62	-1.72	35.63	36.299999	35.39	7
1772832300	36.01	0.85	2.42	36.01	36.01	36.01	20
1772745900	35.159999	0	0.00	35.159999	35.159999	35.159999	0
1772659500	35.159999	0	0.00	35.159999	35.159999	35.159999	0