Carrier Global Corp【C1RR34】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	1.3	1.40692640693	92.4	93.7	92.4	10	93.7	DR
4	12.66	15.6219151037	81.04	93.7	81.04	51	87.80631707	DR
12	20.7	28.3561643836	73	93.7	70.7	27	86.06405941	DR
26	20.69	28.3385837556	73.01	93.7	69.9	302	72.91316338	DR
52	-5.2	-5.25783619818	98.9	106.37	68.8	233	72.86725617	DR
156	35.26	60.3353867214	58.44	117.03	58.44	129	75.13291242	DR
260	35.2	60.1709401709	58.5	117.03	43.85	127	73.53918136	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904540	93.7	0	0.00	93.7	93.7	93.7	0
1781818140	93.7	4.69	5.27	92.4	93.7	92.4	10
1781731740	89.01	0	0.00	89.01	89.01	89.01	0
1781645340	89.01	0	0.00	89.01	89.01	89.01	0
1781558940	89.01	0	0.00	89.01	89.01	89.01	0
1781299740	89.01	0	0.00	89.01	89.01	89.01	0
1781213340	89.01	0	0.00	89.01	89.01	89.01	0
1781126940	89.01	-2.79	-3.04	91.8	92	89.01	63
1781040600	91.8	3.96	4.51	87.9	91.8	87.9	79
1780954140	87.84	0.84	0.97	87	88.2	87	15
1780695000	87	1.08	1.26	85.41	87	85.41	10
1780522200	85.92	-0.28	-0.32	86.4	86.8	85.92	226
1780435800	86.2	5.16	6.37	85.7	86.2	85.7	6
1780349340	81.04	0	0.00	81.04	81.04	81.04	0
1780090140	81.04	0	0.00	81.04	81.04	81.04	0
1780003740	81.04	0	0.00	81.04	81.04	81.04	0
1779917340	81.04	0	0.00	81.04	81.04	81.04	0
1779830940	81.04	0.64	0.80	81.04	81.04	81.04	1
1779744600	80.4	0	0.00	80.4	80.4	80.4	0
1779485400	80.4	0	0.00	80.4	80.4	80.4	0
1779399000	80.4	0	0.00	80.4	80.4	80.4	0
1779312600	80.4	0	0.00	80.4	80.4	80.4	0
1779226200	80.4	0	0.00	80.4	80.4	80.4	0
1779139800	80.4	0	0.00	80.4	80.4	80.4	0
1778880600	80.4	0	0.00	80.4	80.4	80.4	0
1778794200	80.4	0	0.00	80.4	80.4	80.4	0
1778707800	80.4	-3.04	-3.64	80.4	80.4	80.4	40
1778621340	83.44	0	0.00	83.44	83.44	83.44	0
1778534940	83.44	0	0.00	83.44	83.44	83.44	0
1778275740	83.44	0	0.00	83.44	83.44	83.44	0
1778189340	83.44	0	0.00	83.44	83.44	83.44	0
1778102940	83.44	3.54	4.43	83.44	83.44	83.44	18
1778016600	79.9	4.9	6.53	79.9	79.9	79.9	1
1777930200	75	0	0.00	75	75	75	0
1777584600	75	0	0.00	75	75	75	0
1777498200	75	0	0.00	75	75	75	0
1777411800	75	-2.2	-2.85	77	77	75	2
1777325340	77.2	0.32	0.42	77.2	77.2	77.2	8
1777066200	76.88	0	0.00	76.88	76.88	76.88	0
1776979800	76.88	0	0.00	76.88	76.88	76.88	0
1776893400	76.88	0	0.00	76.88	76.88	76.88	0
1776720600	76.88	-1.12	-1.44	76.88	76.88	76.88	2
1776461400	78	0	0.00	78	78	78	0
1776375000	78	0	0.00	78	78	78	0
1776288600	78	-1.68	-2.11	79	79	78	2
1776202140	79.68	8.98	12.70	79.79	79.79	79.68	2
1776115740	70.7	0	0.00	70.7	70.7	70.7	0
1775856540	70.7	0	0.00	70.7	70.7	70.7	0
1775770140	70.7	0	0.00	70.7	70.7	70.7	0
1775683740	70.7	0	0.00	70.7	70.7	70.7	0
1775597340	70.7	-2.73	-3.72	70.7	70.7	70.7	15
1775510940	73.43	0	0.00	73.43	73.43	73.43	0
1775165340	73.43	0	0.00	73.43	73.43	73.43	0
1775078940	73.43	0.43	0.59	73.99	73.99	73.43	4
1774992600	73	0	0.00	73	73	73	0
1774906200	73	0	0.00	73	73	73	0
1774647000	73	0.06	0.08	73	73	73	1
1774530000	72.94	0	0.00	72.94	72.94	72.94	0
1774443600	72.94	0	0.00	72.94	72.94	72.94	0
1774357200	72.94	0	0.00	72.94	72.94	72.94	0
1774270800	72.94	0	0.00	72.94	72.94	72.94	0