CNB Financial Corporation【CCNE】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	1.8	5.59527510103	32.17	33.97	32.135	155257	33.20266163	CS
4	3.23	10.507482108	30.74	33.97	28.581	191734	31.92257608	CS
12	4.66	15.8990105766	29.31	33.97	28.581	146662	31.18234348	CS
26	7.12	26.5176908752	26.85	33.97	25.5201	152812	29.42839245	CS
52	11.52	51.3140311804	22.45	33.97	21.63	140951	27.33007578	CS
156	16.2	91.164884637	17.77	33.97	17.21	82820	25.09352748	CS
260	11.57	51.6517857143	22.4	33.97	16.43	68477	24.6340976	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
1782513300	33.97	0.42	1.25	33.71	34.29	33.299999	765368
1782426900	33.549999	-0.02	-0.06	33.38	33.9	32.89	135889
1782340500	33.57	0.51	1.54	33.06	33.67	32.6	206011
1782254100	33.06	0.74	2.29	32.439999	33.22	32.29	166890
1782167700	32.32	0.16	0.50	32.17	32.509999	32.134999	112236
1781822100	32.159999	0.25	0.78	32.369999	32.39	31.95	516876
1781735700	31.91	-0.3	-0.93	32.28	32.71	31.54	130757
1781649300	32.21	-0.35	-1.07	32.63	33.13	32.02	185974
1781562900	32.56	-0.24	-0.73	32.93	33.2199	32.439	231924
1781303700	32.799999	0.22	0.68	32.759999	33.1	32.439999	243709
1781217300	32.58	0.29	0.90	32.439999	32.755	32.009999	265443
1781130900	32.29	0.52	1.64	31.72	32.485	31.72	121625
1781044500	31.77	0.4	1.28	31.42	32.42	31.415	106758
1780958100	31.37	0.32	1.03	31.12	31.57	30.84	84949
1780698900	31.05	0.05	0.16	30.89	31.37	30.245	134879
1780612500	31	1.26	4.24	30.2	31.03	29.985	128140
1780526100	29.74	-1.02	-3.32	30.6	30.71	29.73	108364
1780439700	30.76	0.6	1.99	30.03	30.99	28.581	108019
1780353300	30.16	-0.51	-1.66	30.29	30.465	29.45	135926
1780094100	30.67	-0.13	-0.42	30.74	31.14	30.65	518569
1780007700	30.8	0	0.00	30.72	30.98	30.23	116567
1779921300	30.8	-0.34	-1.09	31.21	31.33	30.66	90928
1779834900	31.14	0.49	1.60	30.78	31.24	30.62	91442
1779489300	30.65	-0.16	-0.52	30.91	31.27	30.61	87021
1779402900	30.81	0.29	0.95	30.55	30.895	30.09	122340
1779316500	30.52	0.61	2.04	30.1	30.725	29.67	118199
1779230100	29.91	-0.16	-0.53	29.83	30.05	29.6301	107753
1779143700	30.07	0.68	2.31	29.48	30.614	29.37	121194
1778884500	29.39	-1	-3.29	30.13	30.36	29.32	154320
1778798100	30.39	0.08	0.26	30.51	30.79	30.36	97357
1778711700	30.31	-0.19	-0.62	30.26	31.075	30.18	119391
1778625300	30.5	-0.23	-0.75	30.83	30.83	30.0201	87447
1778538900	30.73	-0.45	-1.44	31.16	31.33	30.65	75895
1778279700	31.18	0.21	0.68	30.92	31.25	30.85	87217
1778193300	30.97	0.03	0.10	30.94	31.28	30.79	75494
1778106900	30.94	0.15	0.49	31.05	31.22	30.75	79401
1778020500	30.79	0.55	1.82	30.24	30.91	28.9	103880
1777934100	30.24	-0.44	-1.43	30.78	30.78	30.12	91411
1777674900	30.68	0.3	0.99	30.48	30.91	30.04	78039
1777588500	30.38	0.05	0.16	30.05	30.67	29.885	105004
1777502100	30.33	-0.92	-2.94	31.03	31.35	30.225	151010
1777415700	31.25	0.45	1.46	30.95	31.54	30.95	122454
1777329300	30.8	0.63	2.09	30.09	30.82	30	127123
1777070100	30.17	-0.32	-1.05	30.32	30.43	29.925	110640
1776983700	30.49	0.27	0.89	30.22	30.6899	29.83	115307
1776897300	30.22	0.32	1.07	30.03	30.56	29.64	131329
1776810900	29.9	-1.08	-3.49	31	31.435	29.825	195188
1776724500	30.98	-0.37	-1.18	31.15	31.545	30.915	165636
1776465300	31.35	0.88	2.89	30.73	31.8	30.6	281320
1776378900	30.47	-0.03	-0.10	30.3	30.615	30.3	123412
1776292500	30.5	-0.38	-1.23	30.73	30.98	30.48	111030
1776206100	30.88	-0.06	-0.19	30.8	31.07	30.28	116319
1776119700	30.94	-0.26	-0.83	31.11	31.11	30.68	163640
1775860500	31.2	-0.11	-0.35	31.26	31.26	30.8	125444
1775774100	31.31	0.53	1.72	30.5	31.42	30.5	162519
1775687700	30.78	0.31	1.02	31.38	31.41	30.69	171221
1775601300	30.47	0.53	1.77	29.89	30.52	29.64	166553
1775514900	29.94	0.63	2.15	29.31	29.97	29.21	166347
1775169300	29.31	0	0.00	29.01	29.52	28.91	311978
1775082900	29.31	0.35	1.21	29.13	29.75	29.13	135388
1774996500	28.96	0.36	1.26	28.99	29.07	28.5	115159
1774910100	28.6	0.23	0.81	28.49	28.67	28.255	176107