Curaleaf Holdings Inc【CURA】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	1.5	11.4942528736	13.05	15.35	12.96	213332	14.56979964	CS
4	9.85	209.574468085	4.7	16.92	4.7	224703	12.85558743	CS
12	11.22	336.936936937	3.33	16.92	3.15	742776	5.44607349	CS
26	11.15	327.941176471	3.4	16.92	2.59	655787	4.40811961	CS
52	13.4	1165.2173913	1.15	16.92	1.12	844312	4.11033361	CS
156	9.05	164.545454545	5.5	16.92	0.99	574742	4.11426217	CS
260	9.05	164.545454545	5.5	16.92	0.99	574742	4.11426217	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
1783028400	15.31	0	0.00	15.31	15.31	15.31	0
1782855600	15.31	0.85	5.88	14.55	15.35	14.26	307576
1782769200	14.46	0.3	2.12	14.16	14.5	13.65	200486
1782510000	14.16	0.53	3.89	13.55	14.3	13.51	224197
1782423600	13.63	0.39	2.95	13.05	13.7	12.96	121067
1782337200	13.24	0.05	0.38	13.08	13.61	12.92	94112
1782250800	13.19	-0.55	-4.00	13.35	13.61	13	144998
1782164400	13.74	-0.32	-2.28	13.91	14.22	13.59	159650
1781905200	14.06	-0.16	-1.13	14.01	14.27	13.97	168491
1781818800	14.22	0.79	5.88	13.58	14.39	13.24	181588
1781732400	13.43	-0.11	-0.81	13.5	14.04	13.21	119978
1781646000	13.54	-0.13	-0.95	13.71	13.93	12.99	96497
1781559600	13.67	-0.17	-1.23	13.94	14.34	13.52	150678
1781300400	13.84	-0.72	-4.95	14.62	15	13.71	156997
1781214000	14.56	0.06	0.41	14.37	15.2	14.09	196908
1781127600	14.5	-0.56	-3.72	14.65	15.36	14.35	159732
1781041200	15.06	-0.54	-3.46	15.04	16.18	14.62	307617
1780954800	15.6	-0.61	-3.76	16.2	16.5	14.95	311550
1780695600	16.21	1	6.57	15	16.92	15	395391
1780609200	15.21	1.02	7.19	14.1	15.48	14.1	257282
1780522800	14.19	-0.72	-4.83	14.76	15	13.89	216625
1780436400	14.91	-0.24	-1.58	15	15.149999	14.76	106732
1780350000	15.149999	0.6	4.12	14.37	15.36	14.309999	195811
1780090800	14.549999	-0.12	-0.82	14.669999	15	14.25	248686
1780004400	14.669999	1.5	11.39	12.93	14.82	12.75	403061
1779918000	13.169999	-0.48	-3.52	13.35	13.649999	12.54	241688
1779831600	13.649999	-0.45	-3.19	14.34	14.46	12.78	369700
1779745200	14.1	0.24	1.73	13.77	14.549999	13.77	34863
1779486000	13.86	-0.21	-1.49	14.129999	14.22	13.47	139778
1779399600	14.07	0.39	2.85	13.53	14.399999	13.35	105707
1779313200	13.68	0.36	2.70	13.44	13.77	13.049999	161418
1779226800	13.32	-0.75	-5.33	13.95	14.52	13.11	251638
1778881200	14.07	-2.13	-13.15	15.899999	16.08	13.83	388016
1778794800	16.2	0.03	0.19	16.049999	16.53	15.75	163213
1778708400	16.169999	0.27	1.70	15.78	16.98	15.72	504532
1778622000	15.899999	-0.48	-2.93	16.11	16.29	15.75	216506
1778535600	16.379999	0.42	2.63	15.75	16.5	15.39	291850
1778276400	15.96	-0.12	-0.75	15.66	16.379999	15.629999	356488
1778190000	16.08	0.54	3.47	15.36	16.29	15.36	244322
1778103600	15.54	1.35	9.51	14.25	15.629999	14.129999	502184
1778017200	14.19	0.84	6.29	13.379999	14.25	13.379999	226363
1777930800	13.35	-0.42	-3.05	13.919999	14.04	13.29	208222
1777671600	13.77	-0.54	-3.77	14.37	14.37	13.649999	284971
1777585200	14.309999	0.87	6.47	13.35	14.399999	13.35	276915
1777498800	13.44	-0.15	-1.10	13.14	13.86	13.08	451761
1777412400	13.59	-0.48	-3.41	14.07	14.129999	13.44	345276
1777326000	14.07	0.51	3.76	13.83	14.1	13.049999	291491
1777066800	13.559999	1.56	13.00	12.299999	13.71	12.18	511757
1776980400	12	-3.72	-23.66	16.95	16.95	11.79	1553511
1776894000	15.72	3.21	25.66	12.45	16.559999	12.45	1623519
1776807600	12.51	0.03	0.24	12.48	12.809999	12.149999	434352
1776721200	12.48	1.26	11.23	10.98	12.57	10.98	476810
1776462000	11.22	0.45	4.18	10.95	11.31	10.86	320935
1776375600	10.77	-0.03	-0.28	10.95	10.98	10.59	163406
1776289200	10.8	0.84	8.43	10.14	10.8	9.8999999	179791
1776202800	9.9599999	0	0.00	10.05	10.2	9.84	104680
1776116400	9.9599999	0.3	3.11	9.48	10.05	9.45	100307
1775857200	9.66	-0.45	-4.45	10.2	10.26	9.54	97274
1775770800	10.11	0.09	0.90	9.99	10.26	9.78	143046
1775684400	10.02	0.63	6.71	9.84	10.14	9.69	137938
1775598000	9.39	-0.78	-7.67	10.2	10.2	9.3	185997
1775511600	10.17	0.09	0.89	9.87	10.23	9.72	228477