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	-0.64	-4.55516014235	14.05	15.875	13.02	1598921	13.86628883	CS
4	-5.6091	-29.4919317949	19.0191	19.26	13.02	1193997	15.47182233	CS
12	-5.61	-29.4952681388	19.02	25.21	13.02	1246424	18.10317032	CS
26	-8.87	-39.8114901257	22.28	28.705	13.02	1203495	19.84593071	CS
52	-35.02	-72.3105513112	48.43	54.37	13.02	1334003	26.79793031	CS
156	-51.08	-79.2060784618	64.49	86.76	13.02	749071	42.16324422	CS
260	-64.47	-82.781201849	77.88	86.76	13.02	559620	46.44301296	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
1782513300	13.41	0.25	1.90	13.02	13.5	12.84	2535628
1782426900	13.16	-0.36	-2.66	13.475	13.655	13.02	1904095
1782340500	13.52	-0.64	-4.52	14.37	14.44	13.33	1455601
1782254100	14.16	-0.5	-3.41	14.52	15.28	14	1126152
1782167700	14.66	0.47	3.31	14.05	15.875	13.685	1911355
1781822100	14.19	-0.42	-2.87	15.07	15.24	14.13	1917614
1781735700	14.61	-1.44	-8.97	15.9	16.07	14.57	1120077
1781649300	16.05	-0.4	-2.43	16.46	16.97	16	927642
1781562900	16.45	0.59	3.72	16.04	17.65	16	1237785
1781303700	15.86	0.92	6.16	15.09	15.91	14.605	1119194
1781217300	14.94	0.48	3.32	14.46	15.09	14.41	966845
1781130900	14.46	-1.35	-8.54	15.75	16.05	14.43	1075125
1781044500	15.81	-0.97	-5.78	16.86	17.34	15.79	624763
1780958100	16.78	-0.05	-0.30	17.08	17.95	16.739999	994416
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