Comcast Corp【1CMCSA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	DE
4	21.46	22.04	20.17	229	21.1377016	DE
12	24.87	27.125	20.17	320	22.95566326	DE
26	25.325	27.585	20.17	460	24.23930981	DE
52	30.215	30.705	20.17	330	24.81663827	DE
156	38.46	42.77	20.17	261	27.21467958	DE
260	38.46	42.77	20.17	261	27.21467958	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781625300	20.61	0	0.00	20.61	20.61	20.61	0
1781538900	20.61	0	0.00	20.61	20.61	20.61	0
1781279700	20.61	0	0.00	20.61	20.61	20.61	0
1781193300	20.61	0	0.00	20.61	20.61	20.61	0
1781106900	20.61	0	0.00	20.61	20.61	20.61	0
1781020500	20.61	-0.09	-0.43	20.46	20.61	20.435	287
1780934100	20.7	0.38	1.90	20.725	20.725	20.5	1031
1780674900	20.315	-0.18	-0.85	20.305	20.315	20.17	197
1780588500	20.49	-0.51	-2.43	20.49	20.49	20.49	1
1780502100	21	-0.4	-1.87	21.295	21.295	21	24
1780415700	21.4	0.03	0.14	21.395	21.4	21.38	101
1780329300	21.37	-0.08	-0.37	21.305	21.37	21.305	141
1780070100	21.45	-0.26	-1.20	21.5	21.5	21.45	96
1779983700	21.71	0.15	0.70	21.89	21.89	21.71	117
1779897300	21.56	-0.11	-0.51	21.565	21.68	21.56	401
1779810900	21.67	-0.27	-1.23	21.67	21.67	21.67	1
1779724500	21.94	0.41	1.90	22.04	22.04	21.94	102
1779465300	21.53	0.11	0.49	21.6	21.735	21.53	202
1779378900	21.425	-0.11	-0.51	21.495	21.495	21.425	91
1779292500	21.535	0.15	0.70	21.46	21.535	21.43	643
1779206100	21.385	0.16	0.73	21.385	21.385	21.385	2
1779119700	21.23	-0.41	-1.89	21.235	21.235	21.23	201
1778860500	21.64	-0.16	-0.71	21.915	21.915	21.615	520
1778774100	21.795	0.8	3.79	21.385	21.795	21.28	509
1778687700	21	-0.32	-1.50	21.205	21.24	21	203
1778601300	21.32	-0.28	-1.30	21.275	21.385	21.275	583
1778514900	21.6	-0.31	-1.41	21.64	21.64	21.31	1671
1778255700	21.91	-0.66	-2.90	22.48	22.48	21.905	103
1778169300	22.565	-0.11	-0.49	22.555	22.565	22.41	178
1778082900	22.675	0.23	1.00	22.475	22.675	22.305	262
1777996500	22.45	-0.68	-2.92	23.19	23.19	22.45	605
1777910100	23.125	0.34	1.47	23.125	23.125	23.125	2
1777564500	22.79	-0.76	-3.21	23.01	23.01	22.79	189
1777478100	23.545	-0.34	-1.42	23.545	23.545	23.545	2
1777391700	23.885	0.2	0.82	23.695	24.17	23.6	777
1777305300	23.69	-1.06	-4.28	23.53	23.755	23.335	1299
1777046100	24.75	-2.38	-8.76	26.78	27.005	24.75	1037
1776959700	27.125	2.3	9.24	26.83	27.125	26.83	685
1776873300	24.83	-0.48	-1.88	24.7	24.83	24.7	635
1776786900	25.305	-0.2	-0.78	25.525	25.525	25.305	99
1776700500	25.505	0.4	1.61	25.505	25.505	25.505	0
1776441300	25.1	1.02	4.24	25.065	25.1	25.065	123
1776354900	24.08	0.09	0.38	24.1	24.1	24.08	440
1776268500	23.99	0.31	1.29	23.99	23.99	23.99	0
1776182100	23.685	0.04	0.19	23.705	23.705	23.685	475
1776095700	23.64	-0.2	-0.84	23.64	23.64	23.64	0
1775836500	23.84	0	0.00	23.84	23.84	23.84	0
1775750100	23.84	-0.17	-0.71	23.84	23.84	23.84	0
1775663700	24.01	0.1	0.42	23.915	24.01	23.82	131
1775577300	23.91	-0.31	-1.28	23.96	23.96	23.83	486
1775145300	24.22	0.16	0.69	24.22	24.22	24.22	0
1775058900	24.055	-0.36	-1.45	24.525	24.535	23.985	978
1774972500	24.41	-0.87	-3.42	25.035	25.035	23.93	930
1774886100	25.275	0.47	1.89	25.275	25.275	25.275	0
1774630500	24.805	-0.12	-0.46	24.805	24.805	24.805	0
1774544100	24.92	0.05	0.20	24.92	24.92	24.92	50
1774457700	24.87	-0.64	-2.51	24.87	24.87	24.87	0
1774371300	25.51	0.55	2.20	25.51	25.51	25.51	0
1774284900	24.96	-0.46	-1.81	24.96	24.96	24.96	0
1774025700	25.42	0.44	1.74	25.42	25.42	25.42	0
1773939300	24.985	-0.07	-0.28	24.985	24.985	24.985	0
1773852900	25.055	-1.5	-5.65	25.495	25.495	25.055	175
1773766500	26.555	0.25	0.95	26.555	26.555	26.555	30