Comcast Corp【CTP2D】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1782836940	21.71	0	0.00	21.71	21.71	21.71	0
1782750540	21.71	1.86	9.38	25.17	25.4775	21.71	1127
1782491340	19.848	0	0.00	19.848	19.848	19.848	0
1782404940	19.848	-0.26	-1.29	19.848	19.848	19.848	5
1782318540	20.1075	0.19	0.96	20.1075	20.1075	20.1075	87
1782232140	19.9155	0	0.00	19.9155	19.9155	19.9155	0
1782145740	19.9155	0	0.00	19.9155	19.9155	19.9155	0
1781886540	19.9155	0	0.00	19.9155	19.9155	19.9155	0
1781800140	19.9155	-0.2	-1.02	19.884	19.9155	19.884	193
1781713740	20.12	-0.77	-3.69	20.3125	20.3125	20.11	3989
1781627340	20.89	0	0.00	20.89	20.89	20.89	0
1781540940	20.89	0	0.00	20.89	20.89	20.89	0
1781281740	20.89	0.04	0.19	20.89	20.89	20.89	3
1781195340	20.85	0.21	1.02	20.755	20.85	20.745	4
1781108940	20.64	0	0.00	20.64	20.64	20.64	0
1781022540	20.64	0	0.00	20.64	20.64	20.64	0
1780936140	20.64	0.19	0.90	20.64	20.725	20.64	108
1780676940	20.455	-0.24	-1.16	20.27	20.455	20.27	46
1780590540	20.695	0	0.00	20.695	20.695	20.695	0
1780504140	20.695	-0.91	-4.21	20.695	20.695	20.695	350
1780417740	21.605	0	0.00	21.605	21.605	21.605	0
1780331340	21.605	0	0.00	21.605	21.605	21.605	0
1780072140	21.605	-0.16	-0.74	21.605	21.605	21.605	61
1779985740	21.765	0.03	0.14	21.765	21.765	21.765	9
1779899280	21.735	0	0.00	21.735	21.735	21.735	0
1779812880	21.735	0.17	0.79	21.735	21.735	21.735	71
1779726540	21.565	0	0.00	21.565	21.565	21.565	0
1779467340	21.565	0	0.00	21.565	21.565	21.565	0
1779380940	21.565	0.17	0.79	21.565	21.565	21.4575	231
1779294540	21.395	0	0.00	21.395	21.395	21.395	0
1779208140	21.395	0	0.00	21.395	21.395	21.395	0
1779121740	21.395	-0.14	-0.65	21.395	21.395	21.395	93
1778862540	21.535	0.29	1.34	21.5075	21.535	21.5075	11
1778776140	21.25	0	0.00	21.25	21.25	21.25	0
1778689740	21.25	-0.18	-0.82	21.25	21.25	21.2325	32
1778603340	21.425	0	0.00	21.425	21.425	21.425	0
1778516940	21.425	-0.33	-1.51	21.425	21.425	21.425	134
1778257740	21.7525	-0.76	-3.39	21.7525	21.7525	21.7525	10
1778171340	22.515	0	0.00	22.515	22.515	22.515	0
1778084940	22.515	-0.58	-2.49	22.515	22.515	22.515	50
1777998540	23.09	0	0.00	23.09	23.09	23.09	0
1777912140	23.09	0	0.00	23.09	23.09	23.09	0
1777652940	23.09	0	0.00	23.09	23.09	23.09	0
1777566540	23.09	-1.73	-6.97	23.09	23.09	23.09	5
1777480140	24.82	0	0.00	24.82	24.82	24.82	0
1777393740	24.82	0	0.00	24.82	24.82	24.82	0
1777307340	24.82	0	0.00	24.82	24.82	24.82	0
1777048140	24.82	-0.26	-1.02	24.82	24.82	24.82	38
1776961740	25.075	0	0.00	25.075	25.075	25.075	0
1776875340	25.075	0	0.00	25.075	25.075	25.075	0
1776788940	25.075	0	0.00	25.075	25.075	25.075	0
1776702540	25.075	0	0.00	25.075	25.075	25.075	0
1776443340	25.075	0.57	2.33	25.075	25.075	25.075	20
1776356940	24.505	0.57	2.40	24.505	24.505	24.505	124
1776270540	23.93	0.27	1.12	23.93	23.94	23.93	29
1776184140	23.665	0	0.00	23.665	23.665	23.665	0
1776097740	23.665	-0.47	-1.93	23.67	23.67	23.665	2
1775838540	24.13	0.31	1.32	24.22	24.22	24.13	9
1775752140	23.815	0	0.00	23.815	23.815	23.815	0
1775665740	23.815	-0.18	-0.73	23.755	23.825	23.755	3
1775579340	23.99	-0.38	-1.54	24.12	24.12	23.955	24
1775492940	24.365	0	0.00	24.365	24.365	24.365	0
1775233740	24.365	0	0.00	24.365	24.365	24.365	0
1775147340	24.365	0	0.00	24.365	24.365	24.365	0
1775060940	24.365	-0.52	-2.07	24.83	24.83	24.365	413