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	0.37	0.600356969009	61.63	63.37	61.215	732129	62.18524554	CS
4	4.79	8.37266212201	57.21	63.37	57.21	570516	60.50924057	CS
12	9.22	17.4687381584	52.78	63.37	52.7	450761	57.83056839	CS
26	13.54	27.9405695419	48.46	63.37	45.75	463557	53.56900508	CS
52	14.8	31.3559322034	47.2	63.37	43.655	435405	51.02880571	CS
156	29.87	92.966075319	32.13	63.37	31.47	397128	44.50880625	CS
260	22.63	57.4803149606	39.37	63.37	27.24	364944	43.14750603	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	62.31	-0.97	-1.53	63.49	63.715	61.91	355712
1782945300	63.28	1.29	2.08	62.16	63.37	61.71	554438
1782858900	61.99	0.16	0.26	61.72	62.455	61.37	623315
1782772500	61.83	-0.22	-0.35	62.43	62.43	61.215	499771
1782513300	62.05	0.08	0.13	62.28	62.41	61.37	1489067
1782426900	61.97	0.35	0.57	61.63	62.36	61.47	494054
1782340500	61.62	0.73	1.20	60.99	61.969	60.91	581687
1782254100	60.89	0.94	1.57	60.2	60.96	60.05	459551
1782167700	59.95	0.86	1.46	59.12	60.13	59.12	479502
1781822100	59.09	0.04	0.07	59.61	59.96	58.785	1062749
1781735700	59.05	-1.25	-2.07	59.99	60.58	58.25	655815
1781649300	60.3	0.19	0.32	60.78	61.23	60.09	647673
1781562900	60.11	-0.87	-1.43	61.2	61.55	60.03	504610
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	305444
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	305803
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