Cheesecake Factory Inc【CAKE】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	6.31	9.79205462446	64.44	71.5905	63.08	1188969	66.33003867	CS
4	10.23	16.9035029742	60.52	71.5905	55.83	1084475	62.96067902	CS
12	13.45	23.4729493892	57.3	71.5905	52.82	1139113	60.64846127	CS
26	23.26	48.9787323647	47.49	71.5905	47.485	1237363	59.56735493	CS
52	12	20.4255319149	58.75	71.5905	43.07	1298380	58.29886036	CS
156	37.72	114.199212837	33.03	71.5905	28.58	1133153	47.91065469	CS
260	12.96	22.4260252639	57.79	71.5905	26.05	1098147	44.08288081	CS

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
1781044500	67.94	0.72	1.07	67.72	69.1364	66.715	1546388
1780958100	67.22	1.09	1.65	65.97	68.11	65.4302	1435246
1780698900	66.129999	2.29	3.59	63.84	67.06	63.84	1190926
1780612500	63.84	-1.04	-1.60	65.03	65.584999	63.08	921946
1780526100	64.879999	0.39	0.60	64.44	65.7	63.965	850340
1780439700	64.489999	-1.39	-2.11	64.959999	65.135	63.55	1146781
1780353300	65.879999	-0.16	-0.24	65.11	66.51	64.53	993716
1780094100	66.04	1.78	2.77	64.11	67.14	63.76	1103038
1780007700	64.26	-0.69	-1.06	64.819999	65.515	63.68	723929
1779921300	64.95	0.32	0.50	65.2	66.379999	64.3	1207117
1779834900	64.629999	3.49	5.71	61.89	64.73	61.72	1155320
1779489300	61.14	0.57	0.94	60.63	61.78	60	790548
1779402900	60.57	0.27	0.45	59.58	60.63	58.5367	733846
1779316500	60.3	1.83	3.13	58.92	60.72	57.81	911425
1779230100	58.47	-1.23	-2.06	59.44	59.63	58.275	831069
1779143700	59.7	0.21	0.35	58.99	60	58.47	844883
1778884500	59.49	1.21	2.08	58.34	59.91	57.7	1218122
1778798100	58.28	1.75	3.10	58.21	59.07	57.2425	1300397
1778711700	56.53	-4.22	-6.95	60.52	60.52	55.83	1699995
1778625300	60.75	-0.42	-0.69	61.53	61.53	60.1817	774645
1778538900	61.17	-0.48	-0.78	61.66	62.08	60.82	675764
1778279700	61.65	0.85	1.40	61.76	62.18	60.882	1743739
1778193300	60.8	0.18	0.30	60.15	60.86	58.6986	1000979
1778106900	60.62	-0.51	-0.83	62.2	63.3	60.58	1019941
1778020500	61.13	1.84	3.10	59.24	62.07	59.01	1396355
1777934100	59.29	-0.91	-1.51	60.48	60.63	59.06	1093966
1777674900	60.2	-2.67	-4.25	62.3	62.685	59.58	1734849
1777588500	62.87	0.2	0.32	65.04	65.45	60.95	2726555
1777502100	62.67	-0.01	-0.02	62.47	64	62.04	2474711
1777415700	62.68	0.17	0.27	62.43	63.19	61.355	1385068
1777329300	62.51	0.79	1.28	61.8	63.675	61.45	1522697
1777070100	61.72	-0.16	-0.26	61.79	62.42	60.7	732339
1776983700	61.88	-1.39	-2.20	63.62	64	61.73	935173
1776897300	63.27	1.43	2.31	62.41	63.8	62.0769	1478655
1776810900	61.84	-0.3	-0.48	62.48	63.23	61.42	1123718
1776724500	62.14	-0.54	-0.86	62.18	62.775	61.28	966132
1776465300	62.68	2.44	4.05	60.63	63.9	60.63	1078221
1776378900	60.24	-1.23	-2.00	60.91	61.505	59.725	1211913
1776292500	61.47	0.21	0.34	61.06	62.22	60.67	1001382
1776206100	61.26	2.36	4.01	58.76	61.625	58.76	1224981
1776119700	58.9	-0.25	-0.42	58.26	59.26	57.39	1034028
1775860500	59.15	0.38	0.65	58.94	59.66	58.52	749547
1775774100	58.77	1.22	2.12	57.75	59.18	57.42	829260
1775687700	57.55	1.77	3.17	58.49	59.41	57.15	887657
1775601300	55.78	-1.28	-2.24	56.8	57.355	55.74	830950
1775514900	57.06	1.83	3.31	55.29	57.09	55.02	724169
1775169300	55.23	-0.07	-0.13	54.35	56.09	53.76	970520
1775082900	55.3	0.55	1.00	54.75	55.66	54.04	1122491
1774996500	54.75	0.38	0.70	55.34	55.75	53.73	791942
1774910100	54.37	0.3	0.55	54.66	55.42	53.59	989821
1774650900	54.07	-1.26	-2.28	55	55.36	52.82	1496629
1774564500	55.33	-0.99	-1.76	55.9	56.63	55.225	733480
1774478100	56.32	-0.67	-1.18	57.45	57.93	55.465	895294
1774391700	56.99	0.47	0.83	56.09	57.41	55.68	1054558
1774305300	56.52	-0.63	-1.10	59	59.68	56.325	1113876
1774046100	57.15	-0.06	-0.10	57.34	58.21	56.925	1765966
1773959700	57.21	0.96	1.71	55.96	58.08	55.36	1938125
1773873300	56.25	-1.83	-3.15	57.3	57.84	55.9	1348122
1773786900	58.08	-1.13	-1.91	59.91	60.015	57.845	1568307
1773700500	59.21	1.64	2.85	57.88	59.59	57.82	1500943
1773441300	57.57	0.97	1.71	57.55	58.94	56.98	1283768
1773354900	56.6	-4.02	-6.63	59.54	60.08	56.5	1848187
1773268500	60.62	-1.9	-3.04	62.1	62.85	60.52	1248081
1773182100	62.52	-0.47	-0.75	62.18	63.25	61.9601	1011338