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	-2.3	-1.4377695818	159.97	163.37	153.02	4652	158.01350086	DR
4	9.77	6.60581473969	147.9	186.96	145.97	4940	160.8627756	DR
12	69.32	78.4606677985	88.35	186.96	83.42	6018	120.17262124	DR
26	37.25	30.9333997675	120.42	186.96	80.64	8272	105.74923548	DR
52	33.37	26.8463395012	124.3	186.96	80.64	6919	111.04303286	DR
156	124.38	373.625713427	33.29	186.96	30.9	8346	85.66566314	DR
260	114.27	263.294930876	43.4	186.96	22.06	7802	75.71399273	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	39.4175	-0.56	-1.39	40.8425	40.8425	39.31	1540
1781818140	39.975	0.18	0.44	39.615	40.1	38.84	9756
1781731740	39.8	0.56	1.44	39.4975	39.8	38.66	16740
1781645400	39.235	-0.5	-1.26	39.92	39.99	38.495	35604
1781559000	39.7375	0.38	0.97	39.61	40.1025	38.255	11972
1781299800	39.355	-0.72	-1.80	39.9925	40.075	39.2725	18968
1781213400	40.075	0.59	1.49	38.085	40.3125	37.92	18788
1781126940	39.4875	1.45	3.82	38.035	39.4875	37.0625	12404
1781040600	38.035	-0.73	-1.87	37.7675	38.66	36.4925	23404
1780954140	38.76	0.2	0.53	38.555	40.1575	38.4175	24208
1780695000	38.555	-3.93	-9.25	40.88	40.9475	38.555	16080
1780522200	42.485	-2.27	-5.06	44.2675	44.2675	42.485	16940
1780435800	44.75	-1.99	-4.26	44.2475	44.75	42.58	31676
1780349400	46.74	5.13	12.32	41.615	46.74	41.25	34740
1780090200	41.615	3.19	8.30	38.875	41.8375	38.765	11040
1780003800	38.425	1.62	4.40	36.805	38.665	36.805	20784
1779917400	36.805	-0.72	-1.93	36.775	37.705	36.775	5176
1779830940	37.5275	-0.88	-2.30	37.64	38.625	37	19204
1779744600	38.41	0.87	2.31	37.5425	38.41	37.5425	1768
1779485400	37.5425	0.76	2.07	36.975	38.495	36.865	46220
1779398940	36.7825	0.02	0.05	36.7625	37.4775	36.495	12188
1779312600	36.7625	1.57	4.45	34.955	36.9225	34.955	11132
1779226140	35.195	-0.8	-2.22	35.7475	36.205	35.1425	7208
1779139800	35.995	2.43	7.25	33.5	35.995	33.4975	40528
1778880600	33.5625	0.87	2.65	33	34.37	32.345	41932
1778794140	32.697499	0.94	2.96	32	33	31.695	6692
1778707800	31.7575	1.5	4.97	30.275	32.2	30.275	16572
1778621400	30.255	0.13	0.43	30.125	30.525	29.7575	40344
1778535000	30.125	1.13	3.88	29	30.175	28.845	25448
1778275800	29	0.67	2.37	28.4975	29.2975	27.6575	13224
1778189400	28.3275	2.7	10.52	26.7	28.3275	26.7	34224
1778102940	25.63	-0.67	-2.56	26.3825	26.54	25.63	37708
1778016600	26.3025	-0.12	-0.45	26.25	26.7975	26.2375	19520
1777930200	26.4225	1.43	5.70	25.375	26.5375	25.375	17248
1777584600	24.9975	-0.33	-1.29	24.995	25.5175	24.8225	29212
1777498140	25.325	-0.33	-1.30	25.1425	25.735	24.9975	6576
1777411800	25.6575	0.02	0.08	25.755	26.0525	25.64	6492
1777325340	25.6375	0.69	2.77	25.5025	25.8625	25.15	3140
1777066200	24.9475	-0.24	-0.96	25.3275	25.61	24.945	5536
1776979800	25.19	-1.14	-4.31	26.3225	26.3225	24.9375	9460
1776893400	26.325	1.68	6.80	25.1925	26.3775	25.1925	125288
1776720600	24.65	0.35	1.45	24	24.65	23.75	8380
1776461400	24.2975	0.79	3.38	24.0875	24.3	23.95	12476
1776375000	23.5025	0.26	1.12	23.4425	24.15	23.38	2772
1776288600	23.2425	0.69	3.05	22.75	23.385	22.75	11460
1776202140	22.555	-0.21	-0.91	22.9125	23.1925	22.425	16620
1776115800	22.7625	1.45	6.80	21.8	22.9425	21.7625	143164
1775856600	21.3125	-1.47	-6.44	22.78	22.89	20.855	44996
1775770200	22.78	-1.85	-7.49	24	24	22.55	20992
1775683740	24.625	-0.16	-0.64	25.0325	25.9525	24.21	20336
1775597340	24.7825	1.56	6.73	23.1225	24.7825	23.1225	8972
1775511000	23.22	0.12	0.52	23.5725	23.6775	23.1175	3248
1775165400	23.1	0.02	0.06	22.8025	23.2625	22.75	8696
1775078940	23.085	0.09	0.39	23.25	23.46	22.8675	108096
1774992540	22.995	0.28	1.21	23.02	23.07	22.56	10388
1774906140	22.72	0.66	2.98	22.54	23.25	22.46	6672
1774647000	22.0625	-1.32	-5.63	22.0875	22.295	21.59	35700
1774560540	23.3775	0.47	2.03	23.1425	23.4775	22.6925	4824
1774474140	22.9125	-0.34	-1.46	23.195	23.79	22.775	12248
1774387740	23.2525	-1.2	-4.91	24.58	24.58	23.2525	29396
1774301340	24.4525	-0.04	-0.14	24.5	24.75	24.4375	68072
1774042200	24.4875	-0.79	-3.13	25.0025	25.4875	24.455	54388