Chorus Aviation Inc【CHR】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	0.27	1.12079701121	24.09	24.75	23.62	31717	24.38410906	CS
4	0.54	2.26700251889	23.82	25.28	23.12	31281	24.34204419	CS
12	1.78	7.88308237378	22.58	25.28	21.93	33357	23.54496691	CS
26	2.73	12.6213592233	21.63	25.28	20.8	38404	22.96651219	CS
52	3.32	15.7794676806	21.04	25.28	19.56	46866	22.41562362	CS
156	21.39	720.202020202	2.97	25.28	1.99	220506	4.42174678	CS
260	19.26	377.647058824	5.1	25.28	1.99	326370	3.95638864	CS

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
1781300400	24.36	0	0.00	24.36	24.36	24.36	0
1781214000	24.36	-0.14	-0.57	24.25	24.57	24.25	45214
1781127600	24.5	0	0.00	24.26	24.7	24.26	37598
1781041200	24.5	0	0.00	24.1	24.75	24.1	30087
1780954800	24.5	0.61	2.55	23.62	24.57	23.62	25935
1780695600	23.89	-0.2	-0.83	24.09	24.09	23.8	19752
1780609200	24.09	-0.13	-0.54	23.97	24.2	23.88	25512
1780522800	24.22	-0.09	-0.37	24.3	24.54	24.13	19021
1780436400	24.31	-0.54	-2.17	24.63	25.28	24.31	25880
1780350000	24.85	-0.2	-0.80	25.01	25.01	24.66	16549
1780090800	25.05	0.16	0.64	24.89	25.11	24.77	23595
1780004400	24.89	-0.03	-0.12	24.21	24.99	24.21	30662
1779918000	24.92	0.44	1.80	24.2	25	24.2	44477
1779831600	24.48	-0.12	-0.49	24.5	24.7	23.43	69597
1779745200	24.6	0.58	2.41	23.92	24.68	23.92	28312
1779486000	24.02	-0.12	-0.50	23.61	24.35	23.61	18260
1779399600	24.14	0.38	1.60	23.12	24.15	23.12	20232
1779313200	23.76	0.16	0.68	23.55	24.06	23.55	28314
1779226800	23.6	-0.16	-0.67	23.44	23.93	23.25	34319
1778881200	23.76	0	0.00	23.82	24.11	23.65	51023
1778794800	23.76	-0.05	-0.21	23.9	23.92	23.76	20149
1778708400	23.81	-0.27	-1.12	24.08	24.15	23.69	32909
1778622000	24.08	-0.34	-1.39	24.2	24.28	23.66	37068
1778535600	24.42	1.23	5.30	23.05	24.42	23.05	72702
1778276400	23.19	-0.89	-3.70	23.88	24.2	22.7	58396
1778190000	24.08	-0.04	-0.17	23.63	24.3	23.63	38267
1778103600	24.12	0.37	1.56	23.75	24.3	23.75	44024
1778017200	23.75	0.21	0.89	23.54	23.88	23.5	33811
1777930800	23.54	-0.34	-1.42	23.63	23.79	23.4	30419
1777671600	23.88	0.53	2.27	23.21	23.88	23.21	33259
1777585200	23.35	0.2	0.86	23.06	23.56	23.06	20825
1777498800	23.15	0.17	0.74	22.82	23.24	22.82	30984
1777412400	22.98	-0.39	-1.67	22.81	23.31	22.81	36773
1777326000	23.37	0.16	0.69	23.21	23.58	23.21	25585
1777066800	23.21	0.15	0.65	22.81	23.29	22.81	25966
1776980400	23.06	0.1	0.44	22.8	23.42	22.8	35302
1776894000	22.96	-0.05	-0.22	23.08	23.08	22.81	31327
1776807600	23.01	0.06	0.26	22.91	23.06	22.88	14061
1776721200	22.95	-0.4	-1.71	22.82	23.39	22.82	19545
1776462000	23.35	-0.14	-0.60	23.36	23.89	23.35	29486
1776375600	23.49	-0.09	-0.38	23.34	23.75	23.34	25934
1776289200	23.58	0.08	0.34	23.17	23.9	23.17	25094
1776202800	23.5	0.11	0.47	23.05	23.62	23.05	28800
1776116400	23.39	0.19	0.82	22.81	23.6	22.81	31809
1775857200	23.2	-0.18	-0.77	23.23	23.3	23.15	20992
1775770800	23.38	0.14	0.60	22.86	23.48	22.86	27521
1775684400	23.24	0.05	0.22	23.57	24.02	23.24	42475
1775598000	23.19	0.11	0.48	22.93	23.35	22.93	56309
1775511600	23.08	0.59	2.62	22.31	23.17	22.31	32988
1775166000	22.49	-0.07	-0.31	22.56	22.72	22.41	24960
1775079600	22.56	0.13	0.58	22.55	22.88	22.25	40640
1774993200	22.43	0.48	2.19	22.01	22.43	21.97	34782
1774906800	21.95	-0.22	-0.99	22.35	22.62	21.95	24398
1774647600	22.17	-0.45	-1.99	22.5	22.52	22.16	17743
1774561200	22.62	-0.05	-0.22	22.46	22.79	22.46	28602
1774474800	22.67	0.13	0.58	22.68	22.95	22.56	34072
1774388400	22.54	0.2	0.90	22.245	22.69	22.245	24991
1774302000	22.34	0.11	0.49	22.06	22.65	21.93	71420
1774042800	22.23	-0.02	-0.09	22.58	22.79	22.04	75975
1773956400	22.25	-0.34	-1.51	22.5	22.6	22.25	85110
1773870000	22.59	-0.06	-0.26	22.6	22.7	22.5	24462
1773783600	22.65	0.1	0.44	22.47	22.83	22.47	24086
1773697200	22.55	0.17	0.76	22.63	22.69	22.43	51228
1773438000	22.38	-0.44	-1.93	22.82	23.03	22.28	44256