Crowdstrike CDR【CRWD】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	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780695600	52.25	-3.8	-6.78	54.48	54.97	52.25	79090
1780609200	56.05	-2.05	-3.53	52.67	56.15	52.38	129697
1780522800	58.1	-1.94	-3.23	59.88	59.88	57.96	42386
1780436400	60.04	-1.27	-2.07	59.51	60.5	58.3	45939
1780350000	61.31	4.29	7.52	57.4	61.31	57.4	66181
1780090800	57.02	4.69	8.96	52.6	57.02	52.6	38031
1780004400	52.33	2.1	4.18	50.76	52.7	50.21	26324
1779918000	50.23	-2.14	-4.09	49.94	51.33	49.24	62817
1779831600	52.37	-0.12	-0.23	51.52	52.75	50.64	44325
1779745200	52.49	0.71	1.37	52.36	52.62	51.85	3789
1779486000	51.78	1.23	2.43	50.69	52.62	50.69	84880
1779399600	50.55	-0.05	-0.10	50.7	51.42	50.29	69609
1779313200	50.6	2.5	5.20	47.99	50.77	47.99	162136
1779226800	48.1	1.65	3.55	48.17	49.35	47.84	61505
1778881200	46.45	1.15	2.54	44.99	46.66	43.9	134589
1778794800	45.3	1.43	3.26	43.74	45.56	43.42	85330
1778708400	43.87	1.22	2.86	42.17	44.26	42.15	201747
1778622000	42.65	0.35	0.83	42.06	43.05	41.69	68120
1778535600	42.3	1.09	2.64	41.04	42.38	40.91	74395
1778276400	41.21	1.65	4.17	39.08	41.28	38.47	80869
1778190000	39.56	2.96	8.09	37.86	39.56	37.86	87277
1778103600	36.6	-0.7	-1.88	36.56	37.1	35.75	37054
1778017200	37.3	0.66	1.80	37	37.5	36.55	55672
1777930800	36.64	1.06	2.98	35.63	36.79	35.63	59483
1777671600	35.58	0.79	2.27	35.34	35.7	34.87	60432
1777585200	34.79	-0.56	-1.58	34.72	35.01	33.82	95321
1777498800	35.35	-0.26	-0.73	35	35.37	34.7	75952
1777412400	35.61	0.11	0.31	35.66	36.11	35.2	38672
1777326000	35.5	0.44	1.25	35.3	35.73	34.64	49094
1777066800	35.06	0.35	1.01	34.93	35.23	34.16	70912
1776980400	34.71	-1.78	-4.88	35.51	35.51	34.23	43227
1776894000	36.49	1.33	3.78	35.48	36.55	35.37	63449
1776807600	35.16	1.31	3.87	34.23	35.84	34.14	75391
1776721200	33.85	0.67	2.02	33.18	33.89	32.7	37868
1776462000	33.18	0.44	1.34	33.54	33.72	32.909999	30779
1776375600	32.74	0.65	2.03	33.09	33.25	32.2	36836
1776289200	32.09	0.88	2.82	31.72	32.18	31.5	33754
1776202800	31.21	-0.27	-0.86	31.78	32.17	30.83	49454
1776116400	31.48	1.76	5.92	29.79	31.5	29.78	82148
1775857200	29.72	-1.19	-3.85	31.24	31.24	28.54	83779
1775770800	30.91	-2.39	-7.18	33.36	33.36	30.67	87316
1775684400	33.299999	0.18	0.54	34.49	35.1	33.18	60129
1775598000	33.119999	1.85	5.92	31.36	33.119999	31.06	55751
1775511600	31.27	0	0.00	31.29	31.37	30.79	23181
1775166000	31.27	0.4	1.30	30.75	31.36	30.34	31765
1775079600	30.87	0.32	1.05	31.2	31.2	30.37	108140
1774993200	30.55	0.75	2.52	30	30.72	29.7	23438
1774906800	29.8	0.84	2.90	29.57	30.36	29.56	19277
1774647600	28.96	-1.88	-6.10	29.08	29.23	28.37	87961
1774561200	30.84	0.53	1.75	30	30.88	30	39966
1774474800	30.31	-0.47	-1.53	31.37	31.37	30.1	27915
1774388400	30.78	-1.64	-5.06	32.29	32.29	30.72	28668
1774302000	32.42	0.34	1.06	32.08	32.689999	31.96	35302
1774042800	32.08	-1.52	-4.52	33	33	31.7	45209
1773956400	33.6	-0.6	-1.75	34.24	34.48	33.33	22855
1773870000	34.2	0.2	0.59	34.19	34.6	34.02	9213
1773783600	34	0.73	2.19	33.27	34.38	33	35038
1773697200	33.27	-1.4	-4.04	34.84	34.84	33.27	27828
1773438000	34.67	-0.07	-0.20	34.82	35.35	34.23	16761
1773351600	34.74	0	0.00	34.69	35.15	34.62	15119
1773265200	34.74	0.44	1.28	34.73	35.47	34.29	16362
1773178800	34.3	0.16	0.47	34.85	35	33.68	111253
1773092400	34.14	0.45	1.34	33.5	34.37	33.5	31392
1772836800	33.69	0.11	0.33	33.21	33.9	33.1	34146