Commonwealth Bank Of Australia【CBA】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	0.39	0.238342602212	163.63	164.89	160.14	2872555	162.80990587	DE
4	-10.98	-6.27428571429	175	186.01	151	2464722	163.88694498	DE
12	-9.25	-5.33848906331	173.27	202	80.01	2063703	170.74826837	DE
26	12.12	7.97893350889	151.9	220.01	80.01	1979647	166.76324679	DE
52	-13.8	-7.760656844	177.82	220.01	56	1929728	169.19614225	DE
156	66.46	68.1221812218	97.56	750	47.01	1986179	141.28884718	DE
260	63.52	63.2039800995	100.5	750	0.11	2188818	122.64069822	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
1780467300	165.22	2.1	1.29	163.75	165.44	162.96	1780123
1780380900	163.12	-0.31	-0.19	161	163.29	160.13999	1791797
1780294500	163.43	0.78	0.48	163.61	164.29	162.07	1558275
1780035300	162.65	1.1	0.68	161.8	162.96	161.5	7512722
1779948900	161.55	-2.6	-1.58	163	163.83	160.24	1927262
1779862500	164.15	0.18	0.11	163.63	164.25	160.29	1572721
1779776100	163.97	-0.63	-0.38	163.5	164.945	162.66999	1793351
1779689700	164.6	-0.98	-0.59	165.66999	166.31	164.12	1238593
1779430500	165.58	1.97	1.20	165.44999	166.07	163.8	2900220
1779344100	163.61	1.78	1.10	164.94999	165.53	162.65	2217400
1779257700	161.83	-0.38	-0.23	162.63	163.52	161.06	1702032
1779171300	162.21	1.16	0.72	161.91999	164.47999	161.25	1950415
1779084900	161.055	2	1.25	160	161.465	159.53	1913395
1778825700	159.06	3	1.92	157.32	161.57	156.6	2374633
1778739300	156.065	2.07	1.34	151.19999	156.19999	151	3430501
1778652900	154	-17.46	-10.18	163	163.99	152.71	5522843
1778566500	171.46	-2.53	-1.45	172.9	173.12	169.7	1817031
1778480100	173.99	-1.37	-0.78	174.84	175.6	172.5	1836406
1778220900	175.36	-3.17	-1.78	176.75	186.01	166.01	2070497
1778134500	178.53	0.91	0.51	177.5	180.24	177.5	2167931
1778048100	177.62	5.27	3.06	175	180	174.8	1996422
1777961700	172.35	-0.36	-0.21	171	172.74	169.89	1301111
1777875300	172.71	-0.68	-0.39	173.4	173.5	170.47	891618
1777616100	173.39	0.28	0.16	174.3	192.01	156	1662225
1777529700	173.11	0.84	0.49	172.54	184	171.98	2002405
1777443300	172.27	-2.07	-1.19	176	176.87	172	1546031
1777356900	174.34	1.53	0.89	172	174.625	171.2	1533062
1777270500	172.81	-1.81	-1.04	173.96	173.96	171.83	859421
1777011300	174.62	1	0.58	174	202	164.01	1680535
1776924900	173.62	-1.79	-1.02	173.5	186	172.04	1302144
1776838500	175.41	-4.17	-2.32	178.05	178.98	174.68	1249256
1776752100	179.58	-0.89	-0.49	180	181.29	177.91	1630525
1776665700	180.47	2.49	1.40	177.91	180.62	176.54	1431871
1776406500	177.98	-0.46	-0.26	177.06	194.01	108.01	2635847
1776320100	178.44	-4.73	-2.58	184.51	184.78	177.4	1996490
1776233700	183.17	-0.81	-0.44	184.5	184.8	182.53	1339382
1776147300	183.98	1.06	0.58	185	185.59	181.94	1755181
1776060900	182.92	0.13	0.07	183.05	184.94	182.62	1995558
1775801700	182.795	1.01	0.56	181	184	158	1743901
1775715300	181.78	1.18	0.65	180.57	182.2	180.47	1816160
1775628900	180.6	4.38	2.49	181.59	183.3	179.72	2823774
1775542500	176.22	3.74	2.17	175	192	154	1907546
1775106900	172.48	1.69	0.99	171.7	174.22	171.35	1926651
1775020500	170.79	2.04	1.21	168.94	176	168.12	2261808
1774934100	168.75	0.28	0.17	169.54	170.77	167.07	2513711
1774847700	168.47	-4.42	-2.56	172	172.54	167.31	1592667
1774588500	172.89	-0.48	-0.28	172.63	188.01	154	1479289
1774502100	173.37	1.2	0.70	172.09	178	171.94	1371252
1774415700	172.17	0.36	0.21	173.9	190	172.09	1460545
1774329300	171.81	-2.73	-1.56	176.47	176.765	171.66	1624217
1774242900	174.54	-1.62	-0.92	172.5	175.94	170.8	1880032
1773983700	176.16	-0.88	-0.50	178	198.01	80.01	5485472
1773897300	177.04	-0.03	-0.02	175	182	174.65	2655598
1773810900	177.07	0.82	0.47	176.8	177.25	175.15	1769010
1773724500	176.25	1.42	0.81	176.46	177.04	175.11	1677630
1773638100	174.83	1.49	0.86	173.4	186	173.05	1598604
1773378900	173.34	2.56	1.50	172	178.01	164.01	1646120
1773292500	170.78	-1.81	-1.05	170.13	180	169.6	2601143
1773206100	172.59	0.8	0.47	173.27	174.45	172.2	1752556
1773119700	171.79	3.61	2.15	171	173.26	169.83	2320892
1773033300	168.18	-4.04	-2.35	167	168.79	165.09	3304014
1772774100	172.22	-0.78	-0.45	172.31	186.01	154.01	1689666
1772687700	173	1.5	0.87	174	182	172.5	2239183
1772601300	171.5	-2.08	-1.20	171.95	173.98	170.5	1632287