C and F Financial Corporation【CFFI】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	0	74.9	75.5	70.38	3127	72.05006651	CS
4	-1.85	-2.41042345277	76.75	76.86	69.4401	4448	73.16619902	CS
12	3.68	5.16708789666	71.22	80.99	69.35	4765	73.91014944	CS
26	5.84	8.45641471184	69.06	81	67.83	4608	73.90719481	CS
52	9.9	15.2307692308	65	81	57.09	8843	67.34144252	CS
156	23.57	45.9185661407	51.33	89.9	33.5101	10424	59.72171886	CS
260	22.93	44.1216086204	51.97	89.9	33.5101	8792	57.59824043	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	74.9	2.11	2.90	72.11	75.5	72.11	6793
1780612500	72.79	2.41	3.42	70.45	72.79	70.45	2355
1780526100	70.38	-2.69	-3.68	72.22	72.26	70.38	6622
1780439700	73.07	-0.48	-0.65	72.56	73.07	72.51	2409
1780353300	73.55	-0.2	-0.27	72.76	73.55	72.76	1834
1780094100	73.75	-0.74	-0.99	74.9	74.9	73.75	2417
1780007700	74.49	0.39	0.53	73.57	76.48	73.34	5325
1779921300	74.1	0.07	0.09	73.99	75	73.84	5438
1779834900	74.03	1.86	2.58	72.07	74.98	71.68	12510
1779489300	72.17	-1.08	-1.47	72.86	73.9	72.05	12159
1779402900	73.25	-0.58	-0.79	71.3	73.25	71.3	3582
1779316500	73.83	1.83	2.54	71.1	73.83	71.1	3931
1779230100	72	-0.23	-0.32	71.5	72.7	71.5	2625
1779143700	72.23	0.12	0.17	72.27	72.8	72.0535	2618
1778884500	72.11	-3.37	-4.46	74.67	76.86	72.11	4872
1778798100	75.48	0.74	0.99	74.25	75.48	74.25	2828
1778711700	74.74	2.57	3.56	72.17	74.74	72.17	4749
1778625300	72.17	-1.18	-1.61	72.25	74.895	72.17	2911
1778538900	73.35	-1.12	-1.50	73.76	74.3813	69.4401	3291
1778279700	74.47	-3.01	-3.88	76.75	76.75	74.03	2039
1778193300	77.48	3.48	4.70	74.31	79.9999	74.31	4575
1778106900	74	0.87	1.19	73.71	74.69	73.71	4124
1778020500	73.13	-0.52	-0.71	73.69	74.7	73.13	2177
1777934100	73.65	-2.36	-3.10	75.15	75.6	73.2	8974
1777674900	76.01	1.26	1.69	74.75	76.01	73.75	2296
1777588500	74.75	-1.97	-2.57	75.47	75.75	74.75	3183
1777502100	76.72	-2.08	-2.64	78.4	78.41	75	4297
1777415700	78.8	2.99	3.94	76.59	78.8	76.59	2226
1777329300	75.81	0.29	0.38	75.43	77.09	75.19	5104
1777070100	75.52	0.93	1.25	73.52	76.31	73.52	2356
1776983700	74.59	-1.71	-2.24	76.25	76.25	73.36	2907
1776897300	76.3	0.12	0.16	76.08	77.73	76	3027
1776810900	76.18	-0.87	-1.13	76.75	77.05	74.38	3387
1776724500	77.05	0.18	0.23	76.87	77.5	76.3	4372
1776465300	76.87	-0.72	-0.93	78.74	78.74	76.36	6152
1776378900	77.59	-0.91	-1.16	77.84	79.46	75.95	7051
1776292500	78.5	2.3	3.02	77.33	78.5	76.2009	4238
1776206100	76.2	-0.26	-0.34	76.57	78.225	76.2	11455
1776119700	76.46	-1.67	-2.14	77.58	77.81	75.08	4800
1775860500	78.13	1.3	1.69	77.13	78.13	77.13	753
1775774100	76.83	2.4	3.22	74.4	76.83	73.1	4628
1775687700	74.43	0.98	1.33	76.1	76.1	74	5351
1775601300	73.45	0.9	1.24	72.1	73.5	72.05	3773
1775514900	72.55	0.45	0.62	71.51	74.45	71.51	2852
1775169300	72.1	-0.52	-0.72	71.37	73.455	71.37	5501
1775082900	72.62	-0.32	-0.44	73.62	74.1	72.62	6135
1774996500	72.94	0.02	0.03	74	74	72.9	3932
1774910100	72.92	1.03	1.43	71.89	73	71.89	4383
1774650900	71.89	-1.88	-2.55	72.6	72.6	71.89	4113
1774564500	73.77	0.77	1.05	72.12	75.475	72.12	3458
1774478100	73	-0.02	-0.03	73.99	80.99	72.48	3787
1774391700	73.02	-1.99	-2.65	73.38	75.23	73.02	5408
1774305300	75.01	2.72	3.76	74	75.01	72.07	7973
1774046100	72.29	1.7	2.41	70.57	72.91	70.57	5119
1773959700	70.59	0.58	0.83	69.35	70.59	69.35	3861
1773873300	70.01	-0.69	-0.98	70.22	71.11	69.49	8291
1773786900	70.7	-2.05	-2.82	73	73	70.7	5635
1773700500	72.75	1.25	1.75	74.9752	74.9752	71.39	3272
1773441300	71.5	0.3	0.42	71.22	71.5	69.85	3634
1773354900	71.2	-0.16	-0.22	70.01	71.2	70.01	3151
1773268500	71.36	-0.15	-0.21	69.81	71.76	69.81	4807
1773182100	71.51	-3.51	-4.68	74.92	76.425	71.51	3016
1773095700	75.02	2.17	2.98	71.67	75.02	69.685	6572
1772840100	72.85	-0.22	-0.30	72	72.88	71.44	3536