Copart Inc【C1PR34】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	-0.92	-1.17302052786	78.43	78.43	73.03	78	75.10807074	DR
4	-4.49	-5.4756097561	82	82	73.03	578	76.65250511	DR
12	-5.29	-6.38888888889	82.8	87.3	73.03	1029	81.35336352	DR
26	-25.59	-24.8205625606	103.1	110.35	73.03	701	83.88218748	DR
52	-56.91	-42.3374497843	134.42	136.15	73.03	379	87.77063981	DR
156	-136.89	-63.8479477612	214.4	221	73.03	232	95.21399417	DR
260	-285.51	-78.648559308	363.02	437.8	73.03	222	126.60590882	DR

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
1783114140	77.51	0	0.00	77.51	77.51	77.51	0
1783027740	77.51	2.25	2.99	77.51	77.51	77.51	7
1782941400	75.26	1.9	2.59	75.26	75.26	75.26	4
1782855000	73.36	0	0.00	73.36	73.36	73.36	0
1782768600	73.36	-5.07	-6.46	76.71	76.71	73.03	200
1782509400	78.43	0.1	0.13	78.43	78.43	78.43	100
1782423000	78.33	1.53	1.99	78.37	78.37	78.33	600
1782336600	76.8	0	0.00	76.8	76.8	76.8	0
1782250200	76.8	0.75	0.99	76.88	76.88	76.8	1300
1782163800	76.05	-1.2	-1.55	76.64	76.64	75.6	1067
1781904540	77.25	0	0.00	77.25	77.25	77.25	0
1781818140	77.25	1.53	2.02	77	77.29	77	1748
1781731740	75.72	-1.11	-1.44	77.61	77.61	75.53	1301
1781645400	76.83	0	0.00	76.83	76.83	76.83	0
1781559000	76.83	-2.84	-3.56	76.83	76.83	76.83	1
1781299800	79.67	0	0.00	79.67	79.67	79.67	0
1781213400	79.67	3.47	4.55	82	82	79.67	31
1781127000	76.2	0	0.00	76.2	76.2	76.2	0
1781040600	76.2	0	0.00	76.2	76.2	76.2	0
1780954200	76.2	0	0.00	76.2	76.2	76.2	0
1780695000	76.2	0	0.00	76.2	76.2	76.2	0
1780522200	76.2	-1.6	-2.06	77.54	77.7	76.2	3560
1780435800	77.8	-3.72	-4.56	80.4	80.4	77.67	30
1780349400	81.52	-2.53	-3.01	84.1	84.1	81.06	107
1780090140	84.05	0	0.00	84.05	84.05	84.05	0
1780003740	84.05	0	0.00	84.05	84.05	84.05	0
1779917340	84.05	0	0.00	84.05	84.05	84.05	0
1779830940	84.05	-1.4	-1.64	84.05	84.05	84.05	1
1779744600	85.45	0.23	0.27	85.45	85.45	85.45	25
1779485400	85.22	0.67	0.79	87.3	87.3	85.22	1501
1779398940	84.55	2.11	2.56	82.64	84.55	82.64	2001
1779312600	82.44	0.04	0.05	82.59	83.2	82.3	505
1779226200	82.4	0	0.00	82.4	82.4	82.4	0
1779139800	82.4	0	0.00	82.4	82.4	82.4	0
1778880600	82.4	0	0.00	82.4	82.4	82.4	0
1778794200	82.4	0	0.00	82.4	82.4	82.4	0
1778707800	82.4	0.63	0.77	80.55	82.4	80.39	1081
1778621400	81.77	-0.23	-0.28	82.02	82.2	81.77	542
1778535000	82	-1.2	-1.44	82	82	82	500
1778275800	83.2	-0.32	-0.38	83.18	83.2	83.18	500
1778189400	83.52	0.96	1.16	82.65	83.52	82.65	535
1778102940	82.56	0.77	0.94	82.4	82.56	82.35	348
1778016600	81.79	0	0.00	81.79	81.79	81.79	0
1777930200	81.79	0	0.00	81.79	81.79	81.79	0
1777584600	81.79	-1.65	-1.98	82.65	82.66	81.79	2671
1777498140	83.44	-0.25	-0.30	83	83.44	82.88	3226
1777411800	83.69	1.31	1.59	83.69	83.69	83.69	20
1777325400	82.38	0	0.00	82.38	82.38	82.38	0
1777066200	82.38	-2.22	-2.62	83.85	83.85	82.17	854
1776979800	84.6	0.99	1.18	84.3	84.6	84.11	1529
1776893400	83.61	-0.7	-0.83	84.31	84.31	83.61	24
1776720600	84.31	1.11	1.33	84.06	84.31	84.06	219
1776461400	83.2	0.34	0.41	82.85	83.2	82.85	1792
1776375000	82.86	-0.3	-0.36	84.19	84.19	82.86	1119
1776288600	83.16	0.06	0.07	82.6	83.17	82.5	2087
1776202140	83.1	-0.09	-0.11	82.5	83.45	82.5	3252
1776115800	83.19	1.34	1.64	82.56	83.3	82.56	18
1775856600	81.85	-2	-2.39	82.8	82.8	81.85	4681
1775770200	83.85	-0.87	-1.03	84.52	84.52	83	2046
1775683740	84.72	-1.04	-1.21	86.11	86.11	84.72	3506
1775597340	85.76	1.64	1.95	85.36	85.9	85.36	14
1775511000	84.12	-1.55	-1.81	85.56	85.56	84.06	6263