Corero Network Security Plc【CNS】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	-0.5	-4.6511627907	10.75	10.75	10.25	19265	10.75	DE
4	-0.5	-4.6511627907	10.75	11.25	10.25	82367	11.00764115	DE
12	-1.75	-14.5833333333	12	12.75	10.25	108719	11.63070009	DE
26	0.7	7.32984293194	9.55	13.25	9.55	227177	12.23265148	DE
52	-4.25	-29.3103448276	14.5	15.25	8.65	302532	11.04894162	DE
156	4.5	78.2608695652	5.75	29	5.75	358229	14.82024332	DE
260	-0.6	-5.52995391705	10.85	29	5.625	325112	13.15083532	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
1782923400	10.75	0	0.00	10.75	10.75	10.75	56819
1782837000	10.75	0	0.00	10.75	10.75	10.75	781
1782750600	10.75	0	0.00	10.75	10.75	10.75	10717
1782491400	10.75	0	0.00	10.75	10.75	10.75	25859
1782405000	10.75	0	0.00	10.75	10.75	10.75	2149
1782318600	10.75	0	0.00	10.75	10.75	10.75	1105
1782232200	10.75	0	0.00	10.75	10.75	10.75	32246
1782145800	10.75	0	0.00	10.75	10.75	10.75	28830
1781886600	10.75	0	0.00	10.75	10.75	10.75	51262
1781800200	10.75	0	0.00	11	11.225	10.75	220653
1781713800	10.75	0	0.00	10.75	10.75	10.75	205005
1781627400	10.75	-0.25	-2.27	11	11	10.75	61943
1781541000	11	-0.25	-2.22	11	11	11	202243
1781281800	11.25	0	0.00	11.25	11.25	11.25	17368
1781195400	11.25	0	0.00	11.25	11.25	11.25	180589
1781109000	11.25	0	0.00	11.25	11.25	11.25	118639
1781022600	11.25	0	0.00	11.25	11.25	11.25	10573
1780936200	11.25	0	0.00	11.25	11.25	11.25	118999
1780677000	11.25	0	0.00	11.25	11.25	11.25	116742
1780590600	11.25	0.5	4.65	10.75	11.25	10.75	184809
1780504200	10.75	0	0.00	10.75	10.75	10.75	208387
1780417800	10.75	0	0.00	10.75	10.75	10.75	38661
1780331400	10.75	0	0.00	10.75	10.75	10.75	74546
1780072200	10.75	0	0.00	10.75	10.75	10.75	26809
1779985800	10.75	0	0.00	10.75	10.75	10.75	13060
1779899400	10.75	0	0.00	10.75	10.75	10.75	72111
1779813000	10.75	0	0.00	10.75	10.75	10.75	52078
1779467400	10.75	0	0.00	10.75	10.75	10.75	74136
1779381000	10.75	0	0.00	10.75	10.75	10.75	75712
1779294600	10.75	-0.25	-2.27	11	11	10.75	146787
1779208200	11	-0.75	-6.38	11.75	11.75	10.75	683826
1779121800	11.75	0	0.00	11.75	11.75	11.75	64093
1778862600	11.75	0	0.00	11.75	11.75	11.75	116559
1778776200	11.75	0	0.00	11.75	11.75	11.75	73263
1778689800	11.75	0	0.00	11.75	11.75	11.75	116477
1778603400	11.75	-0.38	-3.09	12.125	12.125	11.75	215458
1778517000	12.125	-0.13	-1.02	12.25	12.25	12.125	120669
1778257800	12.25	0	0.00	12.25	12.25	12.25	55166
1778171400	12.25	0	0.00	12.25	12.25	12.25	53442
1778085000	12.25	0	0.00	12.25	12.25	12.25	57731
1777998600	12.25	-0.25	-2.00	12.5	12.5	12.25	145392
1777653000	12.5	0	0.00	12.5	12.5	12.5	57682
1777566600	12.5	0	0.00	12.5	12.5	12.5	158055
1777480200	12.5	-0.25	-1.96	12.75	12.75	12.5	61982
1777393800	12.75	0	0.00	12.75	12.75	12.75	25792
1777307400	12.75	0	0.00	12.75	12.75	12.75	49172
1777048200	12.75	0	0.00	12.75	12.75	12.75	98396
1776961800	12.75	0	0.00	12.75	12.75	12.75	17887
1776875400	12.75	0	0.00	12.75	12.75	12.75	8730
1776789000	12.75	0	0.00	12.75	12.75	12.75	305783
1776702600	12.75	0.25	2.00	12.5	12.75	12.5	226699
1776443400	12.5	0	0.00	12.5	12.5	12.5	106395
1776357000	12.5	0	0.00	12.5	12.5	12.5	49174
1776270600	12.5	0	0.00	12.5	12.5	12.5	56616
1776184200	12.5	0.5	4.17	12	12.5	12	453774
1776097800	12	0	0.00	12	12	12	109553
1775838600	12	0	0.00	12	12	12	375214
1775752200	12	0	0.00	12	12	12	13093
1775665800	12	0	0.00	12	12	12	113474
1775579400	12	0	0.00	12	12.25	12	172127
1775147400	12	0	0.00	12	12	12	75695