Clover Health Investments Corp【CLOV34】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	0.26	0.963676797628	26.98	28.15	26.98	2045	27.31750897	DR
4	7.78	39.9794450154	19.46	28.15	19.46	1309	25.19749451	DR
12	17.25	172.672672673	9.99	28.15	9.99	756	21.00017985	DR
26	13.6	99.706744868	13.64	28.15	8.74	665	16.82976692	DR
52	13.2	94.0170940171	14.04	28.15	8.74	1079	16.5328963	DR
156	23.19	572.592592593	4.05	28.62	3.19	1298	17.03167723	DR
260	16.69	158.199052133	10.55	28.62	3.19	1116	16.45178901	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	27.24	0	0.00	27.24	27.24	27.24	0
1783027740	27.24	-0.26	-0.95	28.15	28.15	27.24	1050
1782941400	27.5	0	0.00	27.5	27.5	27.5	0
1782855000	27.5	0	0.00	27.5	27.5	27.5	0
1782768600	27.5	0.2	0.73	28	28	27.5	852
1782509400	27.3	0.32	1.19	26.98	27.8	26.98	4232
1782423000	26.98	0.13	0.48	27	27	26.85	453
1782336540	26.85	0.66	2.52	26.65	26.85	26.65	812
1782250200	26.19	0	0.00	26.19	26.19	26.19	20
1782163800	26.19	0.55	2.15	26.33	26.33	26.19	8
1781904600	25.64	0	0.00	25.64	25.64	25.64	10
1781818140	25.64	0.64	2.56	25.48	25.64	25.48	72
1781731800	25	0	0.00	25	25	25	0
1781645400	25	0.38	1.54	25.2	25.2	25	101
1781559000	24.62	1.28	5.48	22.88	25.04	22.88	2423
1781299800	23.34	-1.66	-6.64	24.28	24.53	23.34	1905
1781213400	25	0.04	0.16	26.33	26.33	24.7	2489
1781126940	24.96	2.37	10.49	23.25	26.51	23.25	3549
1781040600	22.59	2.99	15.26	19.74	23.18	19.55	2560
1780954200	19.6	0	0.00	19.6	19.6	19.6	0
1780695000	19.6	1.59	8.83	19.46	19.6	19.46	402
1780522200	18.01	-0.93	-4.91	18.01	18.01	18.01	6
1780435800	18.94	-1.96	-9.38	20.04	20.04	18.94	128
1780349400	20.9	0	0.00	20.9	20.9	20.9	0
1780090200	20.9	0	0.00	20.8	20.9	20.8	28
1780003800	20.9	3	16.76	21.13	21.13	20.84	293
1779917400	17.9	-0.29	-1.59	18	18	17.9	300
1779830940	18.19	0	0.00	18.01	18.19	18.01	296
1779744600	18.19	0	0.00	18.19	18.19	18.19	0
1779485400	18.19	0.15	0.83	18.19	18.19	18.19	294
1779398940	18.04	0.16	0.89	18.04	18.04	18.04	300
1779312600	17.88	0	0.00	17.88	17.88	17.88	1
1779226140	17.88	0	0.00	17.88	17.88	17.88	500
1779139740	17.88	0	0.00	17.88	17.88	17.88	0
1778880540	17.88	0	0.00	17.88	17.88	17.88	0
1778794140	17.88	0	0.00	17.88	17.88	17.88	15
1778707800	17.88	1.96	12.31	15.9	17.88	15.9	436
1778621400	15.92	0.02	0.13	15.91	15.92	15.88	76
1778535000	15.9	1.81	12.85	14.09	16.1	14.09	278
1778275800	14.09	0.49	3.60	13.64	15	13.64	566
1778189400	13.6	0.49	3.74	13.6	14.05	13.6	3941
1778102940	13.11	0.04	0.31	13.11	13.11	13.11	1
1778016600	13.07	0	0.00	13.07	13.07	13.07	0
1777930200	13.07	-0.38	-2.83	13.45	13.56	13.07	52
1777584600	13.45	0.5	3.86	12.95	13.45	12.95	2057
1777498200	12.95	0	0.00	12.95	12.95	12.95	0
1777411800	12.95	0.91	7.56	12.48	12.95	12.48	1602
1777325340	12.04	0	0.00	12.04	12.04	12.04	1
1777066200	12.04	-0.07	-0.58	12.04	12.04	12.04	1
1776979800	12.11	0	0.00	12.11	12.11	12.11	2
1776893400	12.11	1.19	10.90	10.93	12.41	10.93	1726
1776720600	10.92	0	0.00	10.92	10.92	10.92	5
1776461400	10.92	0	0.00	10.92	10.92	10.92	0
1776375000	10.92	0.28	2.63	11	11	10.92	40
1776288600	10.64	0.36	3.50	10.64	10.64	10.64	1
1776202140	10.28	0.08	0.78	10.28	10.28	10.28	36
1776115800	10.2	0.63	6.58	9.99	10.2	9.99	108
1775856600	9.57	0	0.00	9.57	9.57	9.57	0
1775770200	9.57	-0.09	-0.93	9.63	9.63	9.57	3001
1775683740	9.66	0	0.00	9.66	9.66	9.66	0
1775597340	9.66	0.12	1.26	9.8699999	9.9	9.66	2000
1775511000	9.5399999	0.66	7.43	9.5399999	9.5399999	9.5399999	20