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	2.44	2.99570288521	81.45	86.18	76.5	16623	84.81335479	CS
4	13.44	19.0773598297	70.45	86.18	70.45	9160	80.8692897	CS
12	9.49	12.7553763441	74.4	86.18	69.4401	6005	77.80625565	CS
26	10.85	14.8548740416	73.04	86.18	68.52	5035	75.8943514	CS
52	18.34	27.9786422578	65.55	86.18	61.45	6614	71.11983984	CS
156	29.96	55.5534952716	53.93	89.9	33.5101	9918	60.62660697	CS
260	31.89	61.3269230769	52	89.9	33.5101	8307	58.46583829	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
1782945300	83.89	3.89	4.86	80.87	83.89	80.75	5993
1782858900	80	-3.31	-3.97	83.39	83.39	80	6334
1782772500	83.31	-2.87	-3.33	84.73	85.89	80.58	12890
1782513300	86.18	6.44	8.08	80.64	86.18	80.1	54213
1782426900	79.74	-1.71	-2.10	81.45	81.45	76.5	3684
1782340500	81.45	2.33	2.94	79.79	81.45	78.72	5607
1782254100	79.12	3.39	4.48	75.75	79.85	75.75	11037
1782167700	75.73	-2.63	-3.36	78	78.17	75.73	5363
1781822100	78.36	2.21	2.90	77.37	78.36	76.16	10955
1781735700	76.155	0.66	0.87	76.27	76.957	75.76	5875
1781649300	75.5	1.16	1.56	74.34	76.62	72.59	6965
1781562900	74.34	-2.86	-3.70	77.5	78.6	74.34	1286
1781303700	77.2	0.12	0.16	77.04	77.2	76.9	3026
1781217300	77.08	-1.17	-1.50	77.58	78.46	77.08	3361
1781130900	78.25	2.2	2.89	76.05	78.5	76.05	18924
1781044500	76.05	1.49	2.00	74.04	77	72.1	5968
1780958100	74.56	-0.34	-0.45	74.26	74.89	73.705	3403
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	4282
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