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	2.575	3.36139938646	76.605	80.93	76.605	1326884	79.71866878	CS
4	14.15	21.759188067	65.03	80.93	63.08	1431354	74.55547783	CS
12	21.43	37.1082251082	57.75	80.93	55.83	1252077	66.43834981	CS
26	28.56	56.4203871987	50.62	80.93	50.586	1289454	62.76516897	CS
52	15.25	23.8542155483	63.93	80.93	43.07	1299666	59.41878679	CS
156	44.71	129.706991587	34.47	80.93	28.58	1145325	48.8368079	CS
260	25.16	46.5753424658	54.02	80.93	26.05	1095378	44.38959109	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
1783031700	79.18	-0.46	-0.58	80.37	80.635	77.432	1415807
1782945300	79.64	0.1	0.13	79.54	80.93	78.9203	1170333
1782858900	79.54	0.18	0.23	79.45	80.04	78.25	1290917
1782772500	79.36	-1.02	-1.27	79.55	80	78	1077779
1782513300	80.38	1.33	1.68	78.26	80.89	77.92	2089527
1782426900	79.05	0.88	1.13	76.605	79.6975	76.605	1005852
1782340500	78.17	1.12	1.45	77.25	78.31	76.47	1013514
1782254100	77.05	0.14	0.18	76.49	77.56	75.57	1181664
1782167700	76.91	-0.28	-0.36	77.56	78.64	76.38	973718
1781822100	77.19	1.67	2.21	76.67	78.87	75.52	1426194
1781735700	75.52	2.25	3.07	73.4	77.0199	72.7501	1267301
1781649300	73.27	-0.48	-0.65	73.24	74.626	73.08	1720596
1781562900	73.75	-1.53	-2.03	73.3	74.595	72.71	2430160
1781303700	75.28	0.3	0.40	75.31	76.515	74.19	1824921
1781217300	74.98	4.36	6.17	70.62	75.08	70.43	2215874
1781130900	70.62	2.68	3.94	68.75	71.235	68.25	1412859
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