CVS Health DRN【CVSH34】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	4.04	8.65837976854	46.66	50.7	45.26	1165	48.05937527	DR
4	6.19	13.9069871939	44.51	50.7	44.48	873	48.10940197	DR
12	10.2	25.1851851852	40.5	50.7	36.78	6012	38.1040272	DR
26	9.77	23.8700219888	40.93	50.7	36.78	3184	38.64802397	DR
52	15.03	42.1362489487	35.67	50.7	32.33	2349	38.51559245	DR
156	15.74	45.0228832952	34.96	50.7	26.82	1812	37.40695886	DR
260	-166.66	-76.6746411483	217.36	304	26.82	1758	67.9413978	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
1780954140	50.7	1.23	2.49	49.35	50.7	49.35	5665
1780695000	49.47	3.07	6.62	48.5	49.47	48.5	2535
1780522200	46.4	1.14	2.52	47	47.43	46.4	2061
1780435800	45.26	-0.32	-0.70	45.26	45.26	45.26	7
1780349400	45.58	-1.08	-2.31	46.66	46.66	45.51	55
1780090200	46.66	0	0.00	46.66	46.66	46.66	0
1780003800	46.66	-0.35	-0.74	47.49	47.49	46.66	26
1779917400	47.01	0	0.00	47.01	47.01	47.01	0
1779831000	47.01	0	0.00	47.01	47.01	47.01	0
1779744600	47.01	0	0.00	47.01	47.01	47.01	0
1779485400	47.01	0.51	1.10	46.86	47.01	46.7	72
1779398940	46.5	-1.23	-2.58	46.5	46.5	46.5	9
1779312540	47.73	0	0.00	47.73	47.73	47.73	0
1779226140	47.73	-0.27	-0.56	47.73	47.73	47.73	15
1779139800	48	-0.63	-1.30	48.1	48.1	47.78	2435
1778880540	48.63	0	0.00	48.63	48.63	48.63	0
1778794140	48.63	0.17	0.35	48.46	48.84	48.44	3239
1778707800	48.46	2.46	5.35	47.96	48.46	47.96	438
1778621400	46	0.55	1.21	45.68	46	45.68	46
1778535000	45.45	1.09	2.46	44.51	45.45	44.48	416
1778275800	44.36	1.45	3.38	43.84	44.36	43.84	353
1778189400	42.91	0.43	1.01	42.7	42.91	42.7	397
1778102940	42.48	2.82	7.11	41.2	43.17	41.2	629
1778016600	39.66	-1.3	-3.17	40.28	40.28	39.64	1002
1777930200	40.96	-0.24	-0.58	41	41	40.96	708
1777584600	41.2	0.15	0.37	41.47	41.47	41.2	515
1777498140	41.05	0.56	1.38	41.07	41.07	41.05	502
1777411800	40.49	1.76	4.54	40.01	40.49	40.01	309
1777325340	38.73	0.06	0.16	38.72	38.73	38.72	120
1777066200	38.67	-0.93	-2.35	38.98	38.98	38.67	220
1776979800	39.6	1.28	3.34	41.21	41.21	39.6	644
1776893400	38.32	0	0.00	38.32	38.32	38.32	0
1776720600	38.32	0.34	0.90	38.1	38.32	38.1	2
1776461400	37.98	0.46	1.23	38.49	38.89	37.98	658
1776375000	37.52	0	0.00	37.52	37.52	37.52	0
1776288600	37.52	-1.47	-3.77	37.68	37.68	37.5	2944
1776202140	38.99	0	0.00	38.99	38.99	38.99	100
1776115800	38.99	-0.64	-1.61	39.13	39.13	38.99	2281
1775856600	39.63	-0.29	-0.73	39.66	39.66	39.63	11
1775770200	39.92	-0.2	-0.50	40.06	40.08	39.9	153
1775683740	40.12	0.08	0.20	40.19	40.19	40.04	11
1775597340	40.04	2.16	5.70	39.8	40.6	39.24	2048
1775511000	37.88	0	0.00	37.88	37.88	37.88	0
1775165400	37.88	0.83	2.24	37.88	37.88	37.88	13
1775078940	37.05	0	0.00	37.05	37.05	37.05	6
1774992540	37.05	0.27	0.73	37.05	37.05	37.05	100
1774906140	36.78	-0.32	-0.86	36.78	36.78	36.78	10
1774647000	37.1	-0.15	-0.40	37.2	37.33	37.1	2462
1774560540	37.25	-0.45	-1.19	37.7	37.7	37.25	15855
1774474140	37.7	-0.67	-1.75	37.53	37.7	37.53	10
1774387740	38.37	1.04	2.79	37.1	38.4	37.1	2125
1774301340	37.33	-0.27	-0.72	37.85	37.85	37.09	5153
1774042200	37.6	0.07	0.19	37.14	38	37.14	228466
1773955740	37.53	-0.93	-2.42	38.71	38.71	37.53	230
1773869400	38.46	-0.71	-1.81	38.45	38.46	38.36	3063
1773782940	39.17	-0.48	-1.21	39.34	39.34	38.91	102
1773696540	39.65	-0.96	-2.36	40.5	40.5	39.65	25
1773437400	40.61	0.8	2.01	40.6	40.61	40.6	47
1773351000	39.81	0.79	2.02	39.97	39.97	39.81	171
1773264540	39.02	-0.34	-0.86	39.02	39.02	39.02	160
1773178140	39.36	-1	-2.48	39.8	39.8	39.36	2890
1773091740	40.36	-0.34	-0.84	40.5	40.57	40.36	11861