Corning Inc【1GLW】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	156.4	169.26	145.98	488	159.77698294	DE
4	162.56	179.54	145.98	655	162.19913951	DE
12	104.96	181.38	104.92	610	153.75039142	DE
26	76.11	181.38	72.46	360	146.01431915	DE
52	43.44	181.38	43.44	184	138.24567853	DE
156	28.3	181.38	27.67	164	114.32383916	DE
260	28.3	181.38	27.67	164	114.32383916	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781538900	146.08	0	0.00	146.08	146.08	146.08	0
1781279700	146.08	0	0.00	146.08	146.08	146.08	0
1781193300	146.08	0	0.00	146.08	146.08	146.08	0
1781106900	146.08	-4.52	-3.00	149.18	149.18	145.97999	91
1781020500	150.6	-14.74	-8.91	165.74	169.26	150.6	434
1780934100	165.34	5.34	3.34	156.4	168.94	156.38	940
1780674900	160	-7.9	-4.71	164.02	165	156.44	568
1780588500	167.9	-5.44	-3.14	168.06	168.96	161.58	765
1780502100	173.34	1.34	0.78	176.24	179.54	168.52	1208
1780415700	172	22.46	15.02	153.74	172	153.74	705
1780329300	149.54	-1.42	-0.94	155.86	155.86	149.24	451
1780070100	150.96	-14.38	-8.70	158.82	158.88	150.58	615
1779983700	165.34	3.94	2.44	165.02	165.34	161.04	33
1779897300	161.4	-7.94	-4.69	166.3	166.3	161.4	267
1779810900	169.34	1.92	1.15	170.1	171.7	165.02	1607
1779724500	167.41999	1.6	0.96	167.44	167.44	167.41999	61
1779465300	165.82	2.86	1.76	167.96	168.06	163.6	543
1779378900	162.96	5.54	3.52	157.76	162.96	155.62	1002
1779292500	157.41999	7.66	5.11	153.63999	157.41999	153.1	673
1779206100	149.76	-4.9	-3.17	153.94	155.28	147.5	975
1779119700	154.66	-14.18	-8.40	162.56	167.32	154.34	846
1778860500	168.84	-8.4	-4.74	172.66	173.22	168.54	1053
1778774100	177.24	4.6	2.66	176	178.58	172	701
1778687700	172.64	8.54	5.20	175.74	179.64	168.42	914
1778601300	164.1	-8.68	-5.02	173.74	181.38	164.1	747
1778514900	172.78	7.32	4.42	160.04	174.34	159	1144
1778255700	165.46	9.9	6.36	161.8	167.84	157.91999	788
1778169300	155.56	-2.34	-1.48	160.04	160.82	151.9	2118
1778082900	157.9	17.88	12.77	140.82	167.46	140.44	3247
1777996500	140.02	2.84	2.07	137.91999	144.26	137.46	727
1777910100	137.18	2.26	1.68	137.88	139.1	136.08	292
1777564500	134.91999	6.04	4.69	130.22	136.08	130.02	155
1777478100	128.88	-2.5	-1.90	132.5	134.44	127.74	386
1777391700	131.38	-13.24	-9.16	143.82	144.28	127.9	1371
1777305300	144.62	-6.58	-4.35	149.13999	152.06	142.41999	307
1777046100	151.19999	4.88	3.34	145.9	151.19999	145.9	252
1776959700	146.32	5.1	3.61	141.9	146.4	141.88	245
1776873300	141.22	-0.7	-0.49	143.6	146.54	141.19999	151
1776786900	141.91999	0.82	0.58	141.46	144.26	141.16	102
1776700500	141.1	2.58	1.86	138.91999	142.69999	137.82	480
1776441300	138.52	-1.44	-1.03	142.68	142.86	138.52	419
1776354900	139.96	-2.72	-1.91	144.16	144.16	138.19999	368
1776268500	142.68	-1.9	-1.31	145.24	145.4	142.06	56
1776182100	144.58	-3.16	-2.14	149.88	149.91999	142.36	323
1776095700	147.74	0.3	0.20	143.96	147.74	143.68	522
1775836500	147.44	1.1	0.75	147.74	149.47999	144.96	368
1775750100	146.34	11.2	8.29	140.9	147.13999	139.86	759
1775663700	135.13999	11.06	8.91	135.44	137.69999	133.72	397
1775577300	124.08	-0.82	-0.66	126.6	126.6	121.64	183
1775145300	124.9	0.84	0.68	117.9	125.52	117.9	73
1775058900	124.06	10.02	8.79	119.14	124.06	118.78	581
1774972500	114.04	0.88	0.78	112.4	114.08	112.4	89
1774886100	113.16	-5.52	-4.65	117.4	124.46	113.16	327
1774630500	118.68	-0.7	-0.59	120.7	120.7	114.22	194
1774544100	119.38	-7.58	-5.97	124.94	126	118.2	376
1774457700	126.96	2.42	1.94	126.44	127.5	124.66	745
1774371300	124.54	10.82	9.51	114.94	125.32	113.32	177
1774284900	113.72	-0.32	-0.28	104.96	113.72	104.92	378
1774025700	114.04	1.56	1.39	114.28	116.26	113.48	524
1773939300	112.48	-3.06	-2.65	112.98	112.98	108.54	201
1773852900	115.54	2.3	2.03	115.54	115.54	115.54	9
1773766500	113.24	-2.8	-2.41	112.04	113.24	112.04	19
1773680100	116.04	3.84	3.42	117.38	117.38	115.8	14