Cogent Communications Holdings Inc【CCOI】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	-2.1691	-11.404850913	19.0191	19.26	16.28	1108634	17.37740932	CS
4	0.46	2.80658938377	16.39	21.72	15.52	1113714	17.85066362	CS
12	-2.93	-14.812942366	19.78	25.21	14.82	1220833	19.00736163	CS
26	-1.79	-9.60300429185	18.64	28.705	14.82	1242446	20.7593582	CS
52	-30.71	-64.5710681245	47.56	54.37	14.82	1311551	28.15375816	CS
156	-45.74	-73.0787665761	62.59	86.76	14.82	731988	43.18626633	CS
260	-58.74	-77.7086916259	75.59	86.76	14.82	548198	47.38384663	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	16.83	-0.46	-2.66	17.44	17.74	16.3	763632
1780612500	17.29	0.9	5.49	16.61	17.43	16.61	581758
1780526100	16.39	-1.01	-5.80	17.43	17.4912	16.28	1090265
1780439700	17.4	-0.29	-1.64	17.55	17.62	17.08	768451
1780353300	17.69	-0.07	-0.39	17.255	18.06	17	1100490
1780094100	17.76	-2.06	-10.39	19.0191	19.26	17.18	2002208
1780007700	19.82	-1.8	-8.33	21.53	21.7	19.8	1414290
1779921300	21.62	1.66	8.32	19.96	21.72	19.49	1135426
1779834900	19.96	1.8	9.91	20.15	20.7	18.94	2447886
1779489300	18.16	-0.21	-1.14	18.41	18.69	17.68	595431
1779402900	18.37	0.6	3.38	17.5	18.58	17.3	909136
1779316500	17.77	0.09	0.51	17.59	18.2599	16.76	972837
1779230100	17.68	0.46	2.67	17.01	17.94	16.7	1033462
1779143700	17.22	0.74	4.49	16.86	17.8963	16.704999	1221702
1778884500	16.48	0.37	2.30	15.95	16.5	15.52	1006539
1778798100	16.11	0.34	2.16	15.97	16.81	15.715	812748
1778711700	15.77	-0.34	-2.11	15.96	16.48	15.52	916342
1778625300	16.11	-0.29	-1.77	16.43	16.53	15.96	894459
1778538900	16.399999	-0.25	-1.50	16.7	17.25	16.27	1072618
1778279700	16.649999	0.33	2.02	16.39	17.47	16.075	1184511
1778193300	16.32	-0.27	-1.66	16.52	17.17	16.12	1370659
1778106900	16.594999	-1.47	-8.11	18.3	18.615	16.2	1940324
1778020500	18.06	1.69	10.32	16.61	18.65	16.1	4008759
1777934100	16.37	-6.79	-29.32	16.485	17.89	14.82	7554801
1777674900	23.16	0.51	2.25	22.95	24.23	22.9	1458958
1777588500	22.65	-0.81	-3.45	23.32	23.76	21.98	1738843
1777502100	23.46	-0.75	-3.10	23.95	23.985	23.2	603791
1777415700	24.21	-0.47	-1.90	24.53	24.83	23.885	477713
1777329300	24.68	0.21	0.86	24.6	25.21	24.24	634085
1777070100	24.47	0.5	2.09	23.93	24.715	23.47	537061
1776983700	23.97	0.63	2.70	23.32	24.21	22.97	799578
1776897300	23.34	-0.16	-0.68	23.7	24.04	22.73	757062
1776810900	23.5	-0.89	-3.65	24.43	24.485	23.39	841071
1776724500	24.39	0.76	3.22	23.47	24.7586	23.21	1183206
1776465300	23.63	0.38	1.63	23.56	23.85	23.06	805753
1776378900	23.25	-0.28	-1.19	23.53	24	22.39	910187
1776292500	23.53	0.99	4.39	22.78	24.31	22.475	921681
1776206100	22.54	1.16	5.43	21.63	23.06	20.95	1085616
1776119700	21.38	1.07	5.27	20.27	21.96	19.79	1038624
1775860500	20.31	-0.13	-0.64	20.73	21.15	20.19	629383
1775774100	20.44	0.72	3.65	19.64	20.51	19.49	850269
1775687700	19.72	-0.44	-2.18	21.05	21.16	19.495	929785
1775601300	20.16	0.94	4.89	19.2	20.42	18.82	949075
1775514900	19.22	0.22	1.16	19.02	19.465	18.86	716039
1775169300	19	0.69	3.77	18.04	19.03	17.79	775047
1775082900	18.31	-0.53	-2.81	19.05	19.28	18.185	780433
1774996500	18.84	1.38	7.90	17.79	18.895	17.345	1195826
1774910100	17.46	-0.16	-0.91	17.74	18.125	17.27	804124
1774650900	17.62	-0.3	-1.67	17.72	17.91	17.22	905159
1774564500	17.92	-0.42	-2.29	18.07	18.59	17.58	920226
1774478100	18.34	0.07	0.38	18.43	18.78	18.1	750910
1774391700	18.27	-0.58	-3.08	18.63	19.27	18.04	735516
1774305300	18.85	0.8	4.43	18.43	19.44	18.1	1488633
1774046100	18.05	-1.97	-9.84	20.03	20.03	18.033	850597
1773959700	20.02	0.69	3.57	19	20.06	18.7	839949
1773873300	19.33	-1	-4.92	20.22	20.235	19.28	807072
1773786900	20.33	1	5.17	19.54	21.23	19.3424	936537
1773700500	19.33	0.53	2.82	18.82	19.78	18.51	856708
1773441300	18.8	-0.83	-4.23	19.78	20.25	18.62	1043030
1773354900	19.63	-1.71	-8.01	20.6	21.18	19.495	993166
1773268500	21.34	-0.67	-3.04	22.24	22.5	21.12	735015
1773182100	22.01	-0.49	-2.18	21.85	22.24	21.33	1081292
1773095700	22.5	-0.57	-2.47	22.58	22.98	21.58	987457
1772840100	23.07	0.3	1.32	22.43	23.5	21.91	930106