Cohen & Company Inc【COHN】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	-0.08	-0.658978583196	12.14	12.63	11.18	24751	11.93847159	CS
4	0.48	4.14507772021	11.58	12.63	10.79	19216	11.64877267	CS
12	-3.26	-21.2793733681	15.32	25.07	10.39	30546	15.80207581	CS
26	-3.43	-22.1433182699	15.49	32.6	10.39	34382	18.78400993	CS
52	3.31	37.8285714286	8.75	32.6	8.75	25514	17.18212295	CS
156	8.04	200	4.02	32.6	3.87	15676	13.12546792	CS
260	-6.75	-35.8851674641	18.81	49.95	3.2901	41668	20.39699356	CS

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
1782167400	12.3	0.4	3.36	11.9	12.63	11.79	27578
1781821800	11.9	0.08	0.68	11.7	12.0299	11.18	40616
1781735400	11.82	0.32	2.78	11.46	12.1992	11.46	15944
1781649000	11.5	-0.64	-5.27	12.14	12.17	11.5	14867
1781562600	12.14	-0.3	-2.41	12.24	12.45	11.795	23603
1781303400	12.44	0.69	5.87	11.84	12.5	11.7	30883
1781217000	11.75	0.3	2.62	11.58	11.92	11.4001	14973
1781130600	11.45	0.2	1.78	11.37	11.63	11.35	11655
1781044200	11.25	-0.05	-0.44	11.36	11.5662	11.08	24073
1780957800	11.3	-0.17	-1.48	11.58	11.58	11.03	17784
1780698600	11.47	0.06	0.53	11.44	11.62	11.23	9302
1780612200	11.41	0.12	1.06	11.32	11.5425	11.11	11921
1780525800	11.29	-0.24	-2.08	11.39	11.6299	11.04	10882
1780439400	11.53	-0.01	-0.09	11.7	11.74	11.08	15547
1780353000	11.54	0.54	4.91	11	11.81	10.99	26493
1780093800	11	-0.3	-2.65	11.3	11.32	10.93	19704
1780007400	11.3	0.31	2.82	11	11.3	10.79	12710
1779921000	10.99	-0.29	-2.57	11.34	11.3643	10.9	14699
1779834600	11.28	-0.02	-0.18	11.58	11.58	10.98	21875
1779489000	11.3	0.46	4.24	10.81	11.47	10.715	22787
1779402600	10.84	-0.42	-3.73	11.23	11.43	10.76	27916
1779316200	11.26	0.26	2.36	11.11	11.7287	10.89	75418
1779229800	11	0.5	4.76	10.78	11.685	10.78	26878
1779143400	10.5	-1.39	-11.69	11.38	11.69	10.39	71948
1778884200	11.89	-1.06	-8.19	12.82	12.94	11.6	50372
1778797800	12.95	0.1	0.78	13	13.185	12.75	14683
1778711400	12.85	-0.15	-1.15	12.97	12.97	12.23	27196
1778625000	13	0.75	6.12	12.51	13.2	12.5	21831
1778538600	12.25	-2.66	-17.84	14.8	14.91	11.93	127044
1778279400	14.91	0.7	4.93	14.18	15.01	14.18	22543
1778193000	14.21	0.29	2.08	14.02	15.1	13.56	36475
1778106600	13.92	-0.42	-2.93	14.42	14.9499	13.92	31656
1778020200	14.34	-0.92	-6.03	15.26	15.8	13.9995	53891
1777933800	15.26	-3.16	-17.16	18.05	18.7	15.25	48871
1777674600	18.42	-5.06	-21.55	22.3	22.3	18.42	77177
1777588200	23.48	0.47	2.04	23.33	24	22.54	34333
1777501800	23.01	-0.21	-0.90	23.33	24.29	23	13433
1777415400	23.22	-0.12	-0.51	23.56	24.05	23.1	10860
1777329000	23.34	1.46	6.67	22.18	24.605	22.06	156924
1777069800	21.88	-1.15	-4.99	22.63	23.3917	21.88	22024
1776983400	23.03	0.24	1.05	22.98	23.87	22.19	10820
1776897000	22.79	0.86	3.92	22.5	23.31	22.22	8923
1776810600	21.93	-1.07	-4.65	23.59	23.59	21.93	21623
1776724200	23	-0.54	-2.29	22.96	25.07	21.83	45582
1776465000	23.54	0.33	1.42	23.94	23.94	22.42	52891
1776378600	23.21	2.43	11.69	20.78	23.75	20.59	45450
1776292200	20.78	1.49	7.72	19.78	20.785	19.59	16344
1776205800	19.29	-0.42	-2.13	19.62	19.92	19.29	7839
1776119400	19.71	0.9	4.78	18.86	19.89	18.79	25089
1775860200	18.81	2.21	13.31	16.41	19	16.329999	41921
1775773800	16.6	0.84	5.33	15.83	16.649999	15.83	9793
1775687400	15.76	0.3	1.94	15.83	16.215	15.46	9390
1775601000	15.46	-1.18	-7.09	16.1	16.55	15.165	21643
1775514600	16.64	0.03	0.18	16.629999	16.87	15.96	43908
1775169000	16.61	1.25	8.14	15.17	16.61	15	22809
1775082600	15.36	0.27	1.79	15.23	15.69	15.02	11106
1774996200	15.09	-0.42	-2.71	15.32	15.63	14.925	6647
1774909800	15.51	0.29	1.91	16.739999	16.739999	14.8404	27581
1774650600	15.22	-0.67	-4.22	15.79	15.95	14.9	16433
1774564200	15.89	-0.45	-2.75	15.82	16.19	15.56	6834
1774477800	16.34	0.93	6.04	15.4	16.82	15.4	22003
1774391400	15.41	0.62	4.19	14.74	15.41	14.56	15412
1774305000	14.79	0.28	1.93	14.4	15.2299	14.4	11716