Cloudflare Inc【N2ET34】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	-0.81	-1.22876213592	65.92	66.07	60.6	11809	64.05335569	DR
4	4.94	8.21007146418	60.17	77.1	57.84	14111	67.64200859	DR
12	5.7	9.59434438647	59.41	77.1	46	19389	57.05480445	DR
26	3.21	5.18578352181	61.9	77.1	45	16826	54.14921605	DR
52	7.99	13.9880952381	57.12	77.1	45	8845	54.61896551	DR
156	48.3	287.328970851	16.81	77.1	15	3924	53.16077028	DR
260	36.9	130.804679192	28.21	77.1	10.79	3200	48.31417844	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
1782250200	64.75	2.4	3.85	63.3	66.069999	62.95	19438
1782163800	62.35	-0.34	-0.54	62.96	62.96	60.6	17720
1781904600	62.69	-1.91	-2.96	65.5	65.519999	62.69	110
1781818140	64.599999	-0.23	-0.35	63.53	65.08	62.22	519
1781731740	64.83	-1.24	-1.88	65.92	66.06	64.83	21256
1781645400	66.069999	-0.12	-0.18	66.86	67.09	64.849999	4548
1781559000	66.19	2.39	3.75	64.629999	67	64.269999	1716
1781299800	63.8	-0.62	-0.96	64.42	65.51	63.15	15406
1781213400	64.42	1.42	2.25	63.63	64.84	62.29	18001
1781126940	63	-4.5	-6.67	67.6	67.6	63	29033
1781040600	67.5	-3.76	-5.28	70.84	71.04	65.959999	14990
1780954140	71.26	-0.76	-1.06	72.06	72.99	71	29140
1780695000	72.02	-1.98	-2.68	75.99	75.99	71.23	22100
1780522200	74	-3.1	-4.02	75.88	75.88	73.22	22116
1780435800	77.1	1.66	2.20	75.44	77.1	72.7	7410
1780349400	75.44	7.78	11.50	66.3	75.51	66.3	15433
1780090200	67.66	3.66	5.72	64.05	67.66	64.05	19733
1780003800	64	4.97	8.42	57.84	64	57.84	4686
1779917400	59.03	-1.76	-2.90	60.17	60.17	59.03	4749
1779830940	60.79	-0.17	-0.28	60.29	61.51	60.29	12326
1779744600	60.96	0.81	1.35	60.15	60.96	60.15	100
1779485400	60.15	1.3	2.21	60	60.48	59.1	33697
1779398940	58.85	0.42	0.72	58.43	59.33	57.89	21661
1779312600	58.43	0.15	0.26	57.31	58.43	56.95	10019
1779226140	58.28	2.2	3.92	57.8	58.28	56.69	4986
1779139800	56.08	0.56	1.01	56.08	56.08	54.05	22482
1778880600	55.52	-0.1	-0.18	55.31	56.5	54.92	19097
1778794140	55.62	1.58	2.92	54	55.62	53.22	36671
1778707800	54.04	2.65	5.16	51.39	54.04	50.97	14218
1778621400	51.39	-1.27	-2.41	53.19	53.19	50.94	1492
1778535000	52.66	-1.24	-2.30	54	55.34	52.46	15728
1778275800	53.9	-13.6	-20.15	60.99	60.99	52.37	46168
1778189400	67.5	-0.92	-1.34	67.05	70.41	67.05	18520
1778102940	68.42	0.92	1.36	65.37	68.51	65.29	1297
1778016600	67.5	6.05	9.85	65.5	67.5	65.5	1674
1777930200	61.45	4.9	8.66	59.88	61.77	59.88	25350
1777584600	56.55	-2.7	-4.56	58.06	58.67	55.92	14070
1777498140	59.25	1.65	2.86	57.6	59.35	57.2	12548
1777411800	57.6	-1.18	-2.01	57.6	59.38	57.6	9044
1777325340	58.78	1.05	1.82	57.55	59.16	56.55	10766
1777066200	57.73	0.45	0.79	57.21	57.87	56.6	9992
1776979800	57.28	0.69	1.22	56.59	57.28	55.09	10783
1776893400	56.59	0	0.00	57.49	58	56.59	51118
1776720600	56.59	1.1	1.98	55.56	56.59	54.86	2753
1776461400	55.49	1.03	1.89	53.91	55.52	53.76	841
1776375000	54.46	2.13	4.07	56.01	56.46	54.21	500
1776288600	52.33	2.92	5.91	50.6	52.51	50.6	14810
1776202140	49.41	-1.43	-2.81	51.53	51.78	49.41	36709
1776115800	50.84	4.34	9.33	47.95	50.84	47	177138
1775856600	46.5	-7.86	-14.46	54.64	54.64	46	148829
1775770200	54.36	-5.54	-9.25	57.91	58.36	50.34	20263
1775683740	59.9	-1.35	-2.20	61.25	61.46	59.9	1194
1775597340	61.25	0.93	1.54	60.37	61.43	59.93	1198
1775511000	60.32	0.14	0.23	60.24	60.43	60.24	1764
1775165400	60.18	1.08	1.83	59.23	60.35	59.23	5597
1775078940	59.1	-0.1	-0.17	59.41	59.46	59	2286
1774992540	59.2	2.27	3.99	58.67	59.2	58.67	4486
1774906140	56.93	-1.64	-2.80	57.5	57.5	56.75	223
1774647000	58.57	-2.1	-3.46	58.99	59.3	58.2	5036
1774560540	60.67	-2.55	-4.03	61.95	62	60.19	2271
1774474140	63.22	1.55	2.51	64.45	64.45	62.46	10128
1774387740	61.67	-3.02	-4.67	63.39	64.08	61.67	3664