Cathay General Bancorp【CATY】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	2.8	4.81265039532	58.18	60.98	57.26	400921	58.99662581	CS
4	4.59	8.13974108885	56.39	60.98	55.325	394304	57.5839873	CS
12	13.44	28.2709297434	47.54	60.98	46.88	388582	54.94845406	CS
26	10.75	21.4015528569	50.23	60.98	45.75	397508	52.49941054	CS
52	16.58	37.3423423423	44.4	60.98	42.01	404241	49.85217114	CS
156	26.76	78.1998831093	34.22	60.98	31	383013	43.74586913	CS
260	19.64	47.5084663764	41.34	60.98	27.24	357352	42.68318646	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
1781303700	60.98	1.07	1.79	59.99	61.02	59.99	346421
1781217300	59.91	0.42	0.71	60.14	60.14	59.12	363735
1781130900	59.49	0.41	0.69	59.34	60.07	59.32	384833
1781044500	59.08	0.69	1.18	58.86	60.08	58.75	431399
1780958100	58.39	0.17	0.29	58.6	59.095	57.26	484553
1780698900	58.22	0.04	0.07	58.18	58.68	58.07	340084
1780612500	58.18	1.67	2.96	57.21	58.36	57.21	436543
1780526100	56.51	-1.19	-2.06	57.35	57.36	56.335	536341
1780439700	57.7	1.2	2.12	56.5	57.73	56.26	300764
1780353300	56.5	-1.16	-2.01	57.22	57.405	56.01	421036
1780094100	57.66	0.3	0.52	57.22	57.95	57.165	445315
1780007700	57.36	-0.06	-0.10	56.92	57.405	56.37	351807
1779921300	57.42	-0.69	-1.19	58.12	58.51	57.235	441441
1779834900	58.11	0.84	1.47	57.47	58.25	57.47	325405
1779489300	57.27	0.02	0.03	57.35	57.645	57.1	304514
1779402900	57.25	0.05	0.09	57.05	57.36	56.61	359199
1779316500	57.2	1.18	2.11	56.14	57.41	55.62	439974
1779230100	56.02	-0.56	-0.99	56.73	56.73	55.71	328417
1779143700	56.58	0.97	1.74	55.8	56.67	55.8	331967
1778884500	55.61	-0.66	-1.17	56.39	56.86	55.325	464444
1778798100	56.27	0.45	0.81	56.21	56.7	55.995	301757
1778711700	55.82	-0.67	-1.19	56.12	56.63	55.655	455422
1778625300	56.49	-0.55	-0.96	57	57.2	55.32	391682
1778538900	57.04	-0.41	-0.71	57.73	57.73	56.12	559201
1778279700	57.45	0.46	0.81	56.92	57.63	56.92	296026
1778193300	56.99	-0.33	-0.58	57.32	57.53	56.58	408088
1778106900	57.32	0.21	0.37	57.5	58	57.12	474316
1778020500	57.11	0.72	1.28	56.46	57.675	56.2225	460253
1777934100	56.39	-0.02	-0.04	56.21	56.86	55.72	539215
1777674900	56.41	0.38	0.68	55.8	56.77	55.42	530803
1777588500	56.03	1.23	2.24	54.42	56.63	54.215	598361
1777502100	54.8	-0.93	-1.67	55.43	56.16	54.495	472884
1777415700	55.73	0.11	0.20	55.94	56.3	55.42	355001
1777329300	55.62	1.24	2.28	54.3	55.81	54.3	335131
1777070100	54.38	-0.87	-1.57	55.68	55.7	54.25	513228
1776983700	55.25	1.47	2.73	54.43	55.465	53.4301	424751
1776897300	53.78	0.22	0.41	53.69	53.93	53.17	326898
1776810900	53.56	-0.88	-1.62	54.32	54.3899	53.42	255119
1776724500	54.44	0.19	0.35	53.91	54.97	53.91	249032
1776465300	54.25	1.31	2.47	53.63	55.09	53.42	340326
1776378900	52.94	-0.39	-0.73	53.14	53.73	52.82	304043
1776292500	53.33	-0.53	-0.98	53.8	53.885	52.97	305578
1776206100	53.86	0.28	0.52	53.43	53.99	52.725	295746
1776119700	53.58	0.11	0.21	53.32	53.76	52.81	274691
1775860500	53.47	-0.41	-0.76	53.74	53.74	53.05	334896
1775774100	53.88	0.98	1.85	52.78	54.14	52.7	450138
1775687700	52.9	1.39	2.70	52.58	53.45	52.58	343332
1775601300	51.51	0.17	0.33	50.9	51.6	50.61	329370
1775514900	51.34	0.74	1.46	50.8	51.365	50.055	392186
1775169300	50.6	-0.09	-0.18	49.91	50.63	49.68	403405
1775082900	50.69	0.83	1.66	50.08	51.06	50.08	271020
1774996500	49.86	0.97	1.98	49.76	50.25	48.99	271054
1774910100	48.89	0.04	0.08	49.26	49.42	48.88	377675
1774650900	48.85	-0.75	-1.51	49.19	49.45	48.77	379258
1774564500	49.6	0.1	0.20	49.035	49.72	49.035	299578
1774478100	49.5	0.53	1.08	49.43	49.64	48.97	296213
1774391700	48.97	0.26	0.53	48.85	49.58	48.41	375884
1774305300	48.71	0.88	1.84	49.05	49.96	48.29	582069
1774046100	47.83	0.3	0.63	47.54	47.98	46.88	472346
1773959700	47.53	0.34	0.72	47.04	47.77	46.295	441157
1773873300	47.19	-0.29	-0.61	47.25	47.515	46.9	622257
1773786900	47.48	0.07	0.15	47.91	48.1	47.0575	490663
1773700500	47.41	0.03	0.06	47.96	48.18	47.41	465353
1773441300	47.38	-0.43	-0.90	48.11	48.27	46.965	641865