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	-14.125	-9.02902071082	156.44	174	141.41	2304319	148.25257374	DE
4	-23.455	-14.1491222779	165.77	174	56	2322783	155.61342984	DE
12	-14.685	-9.35350318471	157	174	52	1882231	156.29086607	DE
26	-1.085	-0.756624825662	143.4	174	52	1892426	151.00108226	DE
52	24.305	20.5957122278	118.01	174	50.01	1928710	138.11127369	DE
156	41.985	41.8469052128	100.33	750	0.11	2126981	112.7840903	DE
260	81.845	135.348106499	60.47	750	0.11	2512983	97.6514591	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
1741842900	143.91999	-0.41	-0.28	145.01	170	143.66999	2641406
1741756500	144.33	-3.07	-2.08	145.75	145.84	142.97999	2921264
1741670100	147.4	-0.38	-0.26	145.69	162	144.4	2513185
1741583700	147.78	-0.68	-0.46	149.19999	174	147.02	1436710
1741324500	148.46	-5.84	-3.78	150.88	174	144.01	2370322
1741238100	154.3	-1.5	-0.96	156.44	164	153.94	2280116
1741151700	155.8	-1.33	-0.85	156.36	156.97999	154.4	1667741
1741065300	157.13	0.05	0.03	157.32	157.57	155.685	1436129
1740978900	157.08	0.74	0.47	158.4	158.4	155.08	1544848
1740719700	156.345	0.35	0.23	155.9	164.01	150	4084925
1740633300	155.99	-0.42	-0.27	155.9	168	154.8	1576874
1740546900	156.41	2.57	1.67	154.5	156.6	153.44999	1477802
1740460500	153.84	-1.84	-1.18	155.94	156.455	152.91999	1762476
1740374100	155.675	3.34	2.19	149.9	174	148.97999	2813972
1740114900	152.34	-3.53	-2.26	156	174	74.01	3845525
1740028500	155.87	-3.03	-1.91	159.04	168	155.77	2747437
1739942100	158.9	-3.88	-2.38	158.75	162	56	3262757
1739855700	162.78	-1.76	-1.07	165	165.44999	162.19999	2504324
1739769300	164.54	-1.29	-0.78	164.99	165.44	162.02	1976104
1739510100	165.83	-0.31	-0.19	167.92	172	114	2390053
1739423700	166.13999	0.57	0.34	165.77	167.61	164.61	1843099
1739337300	165.57	3.64	2.25	161.24	165.72	159.81	2199814
1739250900	161.925	-0.82	-0.50	162.02	163.03	161.07	1489470
1739164500	162.74	-0.09	-0.06	160.91	162.84	160.33	1416177
1738905300	162.83	0.58	0.36	161.63999	164	146.01	1676158
1738818900	162.25	3.92	2.48	159.97999	162.43	159.82	1949668
1738732500	158.33	0.05	0.03	158.31	159.07	157.65	1525708
1738646100	158.28	0.35	0.22	159.6	159.69	158	1093320
1738559700	157.93	-3.03	-1.88	156.5	159.29	156.16999	1292161
1738300500	160.96	0.48	0.30	160.61	162	134.01	2219999
1738214100	160.47999	1.06	0.66	159.35	160.6	158.82	1138174
1738127700	159.41999	-0.18	-0.11	160.68	160.78	159.3	1081908
1738041300	159.6	0.63	0.40	159.66999	160.37	159.18	1599435
1737695700	158.97	1.5	0.95	158.69999	160.01	136	1719928
1737609300	157.47	-0.02	-0.01	157.97	158	156.4	1088333
1737522900	157.49	1.37	0.88	157.25	158.44999	156.69999	1263536
1737436500	156.12	1.15	0.74	155	162	154.72999	1168250
1737350100	154.97	0.67	0.43	154.69	155.47999	153.35	886295
1737090900	154.3	-1.12	-0.72	155.15	172.01	75.01	3874893
1737004500	155.41999	3.79	2.50	154.3	164	153.88	2624142
1736918100	151.63	-0.27	-0.18	154.33	172	151.33	1163474
1736831700	151.9	-0.51	-0.33	154.36	174	151	1203687
1736745300	152.41	-3.98	-2.54	153.63	154.41999	151.24	1485320
1736486100	156.38999	-1.98	-1.25	159.5	160.01	138	1129979
1736399700	158.37	-1.31	-0.82	158.13	159.75	157.97	1243612
1736313300	159.68	2.93	1.87	156.5	161.69999	155.84	2244270
1736226900	156.75	0.87	0.56	156.5	157.66	155.97	1035090
1736140500	155.88	0.6	0.39	156	156.755	155.24	1015895
1735881300	155.28	1.4	0.91	154.53	164.01	150.01	878599
1735794900	153.88	0.63	0.41	153.25	160	152.5	828466
1735617660	153.25	-1.89	-1.22	154.09	162	153.25	853239
1735535700	155.13999	-0.68	-0.44	155.41999	155.72999	154.07	817557
1735276500	155.82	0.7	0.45	155.65	162.01	138	1175643
1735014060	155.12	0.78	0.51	154.38	162	153.87	679055
1734930900	154.34	3.5	2.32	151.99	162	151.51	1287526
1734671700	150.84	-5.23	-3.35	155.57	164	52	7182424
1734585300	156.07	-3.44	-2.16	157	157.445	153.68	3418085
1734498900	159.51	-1.58	-0.98	161.1	161.37	158.74	1762145
1734412500	161.09	2.84	1.79	158.61	161.29499	158	2363321
1734326100	158.25	0.04	0.03	158.3	158.93	157.63	1515377