Cognex Corporation【CGNX】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	-1.57	-2.37016908213	66.24	68.33	63.73	2302366	65.61039219	CS
4	-2.1	-3.14512505616	66.77	69	59.945	2329482	65.31821098	CS
12	15.69	32.0334830543	48.98	71.9	45.61	2155931	58.46421752	CS
26	25.79	66.3323045267	38.88	71.9	34.6	2161739	51.69345012	CS
52	34.7	115.782449116	29.97	71.9	29.22	2032202	46.10297705	CS
156	8.39	14.907604833	56.28	71.9	22.67	1602032	41.34551188	CS
260	-14.55	-18.3665740975	79.22	92.17	22.67	1301865	45.98383317	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
1780612500	64.67	-1.39	-2.10	64.65	65.8999	64.239999	1840507
1780526100	66.06	-0.02	-0.03	66.31	68.33	65.3	2369943
1780439700	66.08	1.44	2.23	65.14	67.38	64.989999	3130179
1780353300	64.64	-1.21	-1.84	65.345	65.37	63.73	1491655
1780094100	65.849999	-0.16	-0.24	66.239999	66.681	64.0894	2676295
1780007700	66.01	-0.69	-1.03	65.98	66.575	64.73	1982338
1779921300	66.7	-1.63	-2.39	69	69	65.62	2451321
1779834900	68.33	2.24	3.39	68.05	68.73	66.26	2008127
1779489300	66.09	1.82	2.83	64.989999	66.599999	64.51	2039697
1779402900	64.269999	0.9	1.42	62.83	64.43	62.62	2127709
1779316500	63.37	2.72	4.48	61.66	63.98	60.9474	2197783
1779230100	60.65	-1.26	-2.03	61.605	61.75	59.945	1712640
1779143700	61.905	-2.36	-3.66	64.73	65.2286	61.625	1570013
1778884500	64.26	-1.83	-2.77	64.525	65.05	63.4716	1530868
1778798100	66.09	2.45	3.85	63.94	66.25	63.38	2684444
1778711700	63.64	-2.04	-3.11	66.165	66.41	63.21	2749950
1778625300	65.68	-1.58	-2.35	66.849999	67.03	64.28	2359686
1778538900	67.26	1.6	2.44	66.14	67.815	65.925	3077658
1778279700	65.66	-0.26	-0.39	66.769999	68.5199	64.58	4256095
1778193300	65.92	3.66	5.88	64.65	71.9	64.31	8012683
1778106900	62.26	3.43	5.83	59.81	63.01	59.1101	6922040
1778020500	58.83	2.53	4.49	57.125	58.9	56.5	3379714
1777934100	56.3	0.36	0.64	56.08	57.13	55.5	2421948
1777674900	55.94	0.43	0.77	55.42	56.39	54.52	1609867
1777588500	55.51	1.99	3.72	54.46	55.81	54.0001	2178074
1777502100	53.52	-0.22	-0.41	53.52	53.9	52.36	1589752
1777415700	53.74	-1.35	-2.45	54.29	54.73	53.01	1810238
1777329300	55.09	0.83	1.53	55.7	57.3	53.57	2375656
1777070100	54.26	0.16	0.30	54.64	54.94	53.79	1125890
1776983700	54.1	0.07	0.13	54.76	54.92	52.833063	1244726
1776897300	54.03	0.31	0.58	54.815	54.815	53.37	1109557
1776810900	53.72	-1.76	-3.17	55.81	56.38	53.5431	1827842
1776724500	55.48	-0.02	-0.04	55.38	55.94	54.93	1179006
1776465300	55.5	0.53	0.96	55.25	56	55.07	2159813
1776378900	54.97	0.33	0.60	54.71	55.08	54.06	1048776
1776292500	54.64	-0.94	-1.69	54.89	55.295	53.83	1388067
1776206100	55.58	1.19	2.19	54.9	56.54	54.31	2590350
1776119700	54.39	0.98	1.83	53.21	54.44	52.635	1369425
1775860500	53.41	-0.5	-0.93	54.135	54.135	53.19	1117524
1775774100	53.91	0.13	0.24	53.48	54.68	53.14	1819836
1775687700	53.78	2.09	4.04	53.99	55.18	52.9452	2126153
1775601300	51.69	2.17	4.38	49.805	51.94	49.34	2359603
1775514900	49.52	0.35	0.71	49.02	49.58	48.28	1313929
1775169300	49.17	-0.17	-0.34	47.37	50.1	46.9084	1097835
1775082900	49.34	0.35	0.71	49.4	49.975	49.295	1347977
1774996500	48.99	3.05	6.64	46.715	49.13	46.69	1382521
1774910100	45.94	-1.65	-3.47	48.25	48.25	45.61	1503153
1774650900	47.59	-1.74	-3.53	49.04	49.37	47.36	1487130
1774564500	49.33	-2.28	-4.42	50.76	51.38	49.2	1664697
1774478100	51.61	0.6	1.18	51.665	51.84	50.75	1574672
1774391700	51.01	0.21	0.41	50.28	51.52	50.035	1751229
1774305300	50.8	1.56	3.17	50.33	51.65	50.33	1581305
1774046100	49.24	-1.01	-2.01	50.01	50.49	48.69	952373
1773959700	50.25	0.38	0.76	48.7	50.625314	48.61	1561068
1773873300	49.87	-0.25	-0.50	50.05	50.82	49.75	1580231
1773786900	50.12	0.56	1.13	49.8	51.31	49.56	1842522
1773700500	49.56	1.58	3.29	48.8909	49.59	48.76	1679213
1773441300	47.98	-0.79	-1.62	48.98	49.4499	47.7	2769634
1773354900	48.77	-2.22	-4.35	50.01	50.06	47.765	2104624
1773268500	50.99	0.41	0.81	51.045	51.13	50.39	1321583
1773182100	50.58	-0.24	-0.47	50.84	51.85	50.355	1798386
1773095700	50.82	1.37	2.77	49.035	50.895	48.29	2952653
1772840100	49.45	-1.8	-3.51	50	50.1924	48.98	2251879
1772753700	51.25	-1.92	-3.61	52.615	53.72	50.585	1525649