Charter Communications Inc【1CHTR】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	112.2	113.86	111.52	1	112.2	DE
4	127.28	142.5	111.52	20	125.74779221	DE
12	182.94	215.3	111.52	27	144.19479506	DE
26	178.28	215.3	111.52	18	152.23830958	DE
52	344.7	354.55	111.52	12	170.52175339	DE
156	368.65	400.65	111.52	16	240.97949409	DE
260	368.65	400.65	111.52	16	240.97949409	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
1781106900	113.86	0	0.00	113.86	113.86	113.86	0
1781020500	113.86	1.46	1.30	113.86	113.86	113.86	0
1780934100	112.4	0.88	0.79	112.4	112.4	112.4	0
1780674900	111.52	-0.68	-0.61	111.52	111.52	111.52	0
1780588500	112.2	-0.5	-0.44	112.2	112.2	112.2	4
1780502100	112.7	-10.2	-8.30	119.5	119.5	112.7	20
1780415700	122.9	1.14	0.94	122.9	122.9	122.9	0
1780329300	121.76	-4.34	-3.44	121.76	121.76	121.76	0
1780070100	126.1	-1.36	-1.07	126.1	126.1	126.1	0
1779983700	127.46	-0.2	-0.16	127.46	127.46	127.46	0
1779897300	127.66	-14.84	-10.41	126	127.66	126	9
1779810900	142.5	18.9	15.29	142.5	142.5	142.5	0
1779724500	123.6	-5.5	-4.26	123.6	123.6	123.6	0
1779465300	129.1	2.7	2.14	127.1	129.1	127.1	214
1779378900	126.4	2.78	2.25	126.4	126.4	126.4	1
1779292500	123.62	-3.54	-2.78	123.62	123.62	123.62	0
1779206100	127.16	6.4	5.30	127.16	127.16	127.16	0
1779119700	120.76	-0.38	-0.31	120.76	120.76	120.76	50
1778860500	121.14	-13.54	-10.05	122	132.04	121.14	70
1778774100	134.68	10.68	8.61	127.28	134.68	127.28	17
1778687700	124	-8.06	-6.10	130	132.52	124	35
1778601300	132.06	2.98	2.31	126.6	132.06	126.6	6
1778514900	129.08	-4.92	-3.67	132.32	137.47999	129.08	313
1778255700	134	4.18	3.22	140.62	140.62	134	33
1778169300	129.82	-7.82	-5.68	129.82	129.82	129.82	20
1778082900	137.63999	-9.18	-6.25	137.63999	137.63999	137.63999	0
1777996500	146.82	7.44	5.34	146.82	146.82	146.82	0
1777910100	139.38	3.66	2.70	139.38	139.38	139.38	0
1777564500	135.72	-7.6	-5.30	136	137.12	135.72	68
1777478100	143.32	-4.08	-2.77	143.32	143.32	143.32	3
1777391700	147.4	-5.92	-3.86	149.86	149.86	147.4	198
1777305300	153.32	-9.02	-5.56	154.41999	155.8	153.32	216
1777046100	162.34	-51.36	-24.03	207	208.55	162.34	75
1776959700	213.7	11.65	5.77	208.5	213.7	208.5	60
1776873300	202.05	-13.25	-6.15	202.05	202.05	202.05	0
1776786900	215.3	20.24	10.38	215.3	215.3	215.3	0
1776700500	195.06	-9.04	-4.43	195.06	195.06	195.06	20
1776441300	204.1	10.08	5.20	204.1	204.1	204.1	0
1776354900	194.02	6	3.19	194.02	194.02	194.02	0
1776268500	188.02	0.78	0.42	188.02	188.02	188.02	0
1776182100	187.24	-0.36	-0.19	187.24	187.24	187.24	57
1776095700	187.6	-2.98	-1.56	187.6	187.6	187.6	0
1775836500	190.58	0	0.00	190.58	190.58	190.58	0
1775750100	190.58	0.8	0.42	190.58	190.58	190.58	0
1775663700	189.78	-0.2	-0.11	189.78	189.78	189.78	15
1775577300	189.98	0.46	0.24	189.98	189.98	189.98	0
1775145300	189.52	6.82	3.73	189.52	189.52	189.52	0
1775058900	182.7	-9.98	-5.18	182.7	182.7	182.7	0
1774972500	192.68	-0.3	-0.16	190.96	192.68	190.96	22
1774886100	192.98	4.66	2.47	192.98	192.98	192.98	0
1774630500	188.32	-0.08	-0.04	188.32	188.32	188.32	0
1774544100	188.4	2.62	1.41	188.4	188.4	188.4	0
1774457700	185.78	-4.52	-2.38	185.78	185.78	185.78	0
1774371300	190.3	6.38	3.47	190.3	190.3	190.3	0
1774284900	183.92	-1.84	-0.99	183.92	183.92	183.92	0
1774025700	185.76	2.82	1.54	185.76	185.76	185.76	0
1773939300	182.94	-3.02	-1.62	182.94	182.94	182.94	8
1773852900	185.96	-11.66	-5.90	185.96	185.96	185.96	0
1773766500	197.62	7.96	4.20	197.62	197.62	197.62	4
1773680100	189.66	-0.1	-0.05	189.66	189.66	189.66	0
1773420900	189.76	2.1	1.12	189.76	189.76	189.76	0
1773334500	187.66	-9.54	-4.84	187.66	187.66	187.66	0
1773212400	197.2	0	0.00	197.2	197.2	197.2	0