Crowdstrike Holdings Inc【C2RW34】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	3.97	3.9696030397	100.01	104.13	91.8	5150	101.57968542	DR
4	11.04	11.8786313751	92.94	111	91.26	11350	100.31650388	DR
12	33.68	47.9089615932	70.3	111	69.57	12562	91.08718659	DR
26	7.08	7.30650154799	96.9	111	52.51	19999	74.49920024	DR
52	47.42	83.8401697313	56.56	111	52.51	12243	74.23237033	DR
156	60.58	139.585253456	43.4	111	22.06	8101	60.14881492	DR
260	60.58	139.585253456	43.4	111	22.06	8101	60.14881492	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
1735248540	103.98	-0.15	-0.14	103.11	103.98	101.71	16962
1734989340	104.13	2.63	2.59	101.5	104.13	99.51	5912
1734730200	101.5	2.3	2.32	98.73	101.5	91.8	3312
1734643800	99.2	-1.23	-1.22	100.01	103	97.71	6225
1734557400	100.43	-5.56	-5.25	105	108	98.9	14661
1734470940	105.99	-2.57	-2.37	108.56	111	103.22	20062
1734384540	108.56	6.21	6.07	101.02	108.56	100.9	15567
1734125340	102.35	1.36	1.35	100.2	102.35	99.5	6198
1734039000	100.99	2.19	2.22	98.51	100.99	96.81	3540
1733952540	98.8	0.55	0.56	95.7	99.99	95	12818
1733866140	98.25	0.79	0.81	96.88	98.25	94.7	3843
1733779740	97.46	-3.61	-3.57	101.07	102.6	97.3	4814
1733520600	101.07	1.66	1.67	100.22	102.59	99.1	10105
1733434200	99.41	-0.78	-0.78	100.19	100.2	97.5	14729
1733347800	100.19	3.22	3.32	97.34	100.52	96.1	27682
1733261340	96.97	0.9	0.94	96.06	97	95.41	21509
1733174940	96.07	1.43	1.51	94.64	97.91	93	18784
1732915740	94.64	-1.05	-1.10	95.11	96.89	94.1	8503
1732829400	95.69	3.68	4.00	92.94	95.69	91.26	6037
1732743000	92.01	-4.99	-5.14	93.79	96.55	91.11	145028
1732656600	97	0.64	0.66	96.1	97	94.6	4595
1732570140	96.36	-1.17	-1.20	98.65	99.89	95.5	13262
1732310940	97.53	2.84	3.00	94.9	98.1	94.77	6396
1732224600	94.69	-0.11	-0.12	94.78	95.67	90.03	6124
1732051800	94.8	4.98	5.54	90	94.8	88.41	12635
1731965340	89.82	-0.58	-0.64	90.03	90.95	87.93	4576
1731619800	90.4	-1.62	-1.76	91.65	92.78	90.27	4792
1731533400	92.02	3.02	3.39	90.08	95	89.88	91032
1731446940	89	-0.28	-0.31	89.5	90	88.2	2241
1731360540	89.28	2.28	2.62	87	89.82	87	15864
1731101400	87	2.95	3.51	85.41	87.1	85.19	4869
1731014940	84.05	1.25	1.51	83.92	85.89	82.49	6586
1730928600	82.8	1.9	2.35	83	85.2	82.08	15459
1730842200	80.9	0.91	1.14	78.49	80.9	78.49	2062
1730755800	79.99	-0.91	-1.12	79.45	79.99	77.67	7726
1730496600	80.9	3.13	4.02	78	80.9	77.76	5645
1730410200	77.77	-2.23	-2.79	78.87	80.8	77.31	12119
1730323800	80	-1.53	-1.88	79.89	82.6	79.89	5506
1730237340	81.53	1.53	1.91	77.84	81.89	77.84	5682
1730151000	80	1.09	1.38	76.45	80	76.45	720
1729891800	78.91	0.19	0.24	78.67	80.56	76.8	9174
1729805400	78.72	1.4	1.81	78.11	79.25	78.11	2447
1729719000	77.32	-2.52	-3.16	79.38	79.89	77.32	1199
1729632600	79.84	-0.56	-0.70	81.13	81.13	79	3184
1729546140	80.4	-0.61	-0.75	80.32	82.24	79.84	6330
1729287000	81.01	1.52	1.91	80.8	81.04	79.31	6318
1729200540	79.49	0.32	0.40	80	80.99	79.17	2092
1729114140	79.17	1.33	1.71	78.64	79.28	77.2	8658
1729027740	77.84	-1.04	-1.32	79.03	79.6	77.54	2985
1728941340	78.88	-2.33	-2.87	82.12	82.8	78.59	11455
1728682200	81.21	1.05	1.31	80.8	82.41	79.76	23018
1728595740	80.16	4.77	6.33	74.37	80.16	74.37	17439
1728509400	75.39	1.67	2.27	74	75.89	74	10906
1728422940	73.72	2.12	2.96	70.16	74.34	70.16	4728
1728336600	71.6	-0.89	-1.23	72.49	72.59	71.39	4196
1728077400	72.49	2.14	3.04	72.19	72.49	70.85	4875
1727991000	70.35	0.63	0.90	70.3	71.61	69.57	7221
1727904540	69.72	1.74	2.56	68.66	69.8	67.56	810
1727818200	67.98	-0.99	-1.44	69.78	70	67.69	4729
1727731800	68.97	-1.79	-2.53	69.34	70.76	68.96	7545
1727472600	70.76	1.12	1.61	70.11	70.76	69.58	5139