Comstock Holding Companies Inc【CHCI】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	0.77	5.09596293845	15.11	16.8	15.11	16522	15.80246856	CS
4	-1.02	-6.03550295858	16.9	17.5	13.24	13242	15.61387507	CS
12	1.55	10.8164689463	14.33	19.72	13.24	19893	16.95679913	CS
26	2.38	17.6296296296	13.5	19.72	10.14	20028	14.16831076	CS
52	5.63	54.9268292683	10.25	19.72	9.7261	22788	14.28734748	CS
156	11.9	298.994974874	3.98	19.72	3.7	19287	10.53866925	CS
260	9.17	136.661698957	6.71	19.72	3.47	24272	7.87843591	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	15.88	0.32	2.06	15.56	16.125	15.56	12276
1781044500	15.56	0.13	0.84	15.81	16.504999	15.2983	28050
1780958100	15.43	-1.11	-6.71	16.19	16.2	15.27	15855
1780698900	16.54	0.63	3.96	15.91	16.8	15.24	17166
1780612500	15.91	0.28	1.79	15.61	15.96	15.36	13433
1780526100	15.63	-0.16	-1.01	15.11	16	15.11	8107
1780439700	15.79	0.49	3.20	15.57	16.454999	15.1	9634
1780353300	15.3	0.06	0.39	15.18	15.82	15.18	7904
1780094100	15.24	-0.6	-3.79	15.74	15.74	15.11	4834
1780007700	15.84	-0.39	-2.37	16.079999	16.55	15.29	8846
1779921300	16.225	0.09	0.53	16.489999	16.489999	15.66	10801
1779834900	16.14	1.28	8.61	15.07	16.81	14.85	37166
1779489300	14.86	1.02	7.37	14.58	15.18	14.285	9970
1779402900	13.84	-1.93	-12.24	15.7	15.97	13.24	32736
1779316500	15.77	-0.21	-1.31	15.72	16.1	15.57	7740
1779230100	15.98	0.1	0.63	15.56	16.54	15.5	13795
1779143700	15.88	-0.42	-2.58	16.18	16.649999	15.29	11031
1778884500	16.3	-1.13	-6.48	17.4	17.4	16.12	9018
1778798100	17.43	0.41	2.41	16.95	17.5	16.95	3180
1778711700	17.02	0.12	0.71	16.9	17.44	16.9	2336
1778625300	16.9	0.24	1.44	16.66	17.21	16.2	26916
1778538900	16.66	-0.39	-2.29	17.38	17.38	16.399999	4708
1778279700	17.05	-0.32	-1.84	17.5	17.5	16.82	3708
1778193300	17.37	0.02	0.09	17.41	17.48	16.5	9577
1778106900	17.355	0.36	2.09	17	17.575	16.69	20112
1778020500	17	1.48	9.54	15.33	17.4005	15.33	19009
1777934100	15.52	-0.39	-2.45	15.69	16.54	15.52	11676
1777674900	15.91	-0.09	-0.56	15.95	16.25	15.7082	8113
1777588500	16	0.21	1.33	15.98	16.6	15.49	6103
1777502100	15.79	-0.77	-4.65	16.7	16.96	15.49	11175
1777415700	16.559999	-0.39	-2.30	16.719999	17.0492	16.4236	7315
1777329300	16.95	-0.1	-0.59	17.11	17.25	16.4789	12056
1777070100	17.05	-0.43	-2.46	17.11	17.32	16.1	25657
1776983700	17.48	0.19	1.10	17.24	17.48	16.895	9296
1776897300	17.29	-0.43	-2.43	17.93	18.025	17.29	13732
1776810900	17.72	-1.18	-6.24	18.85	18.92	17.66	25597
1776724500	18.9	0.14	0.75	18.4	19.03	18.39	10578
1776465300	18.76	0.56	3.08	18.42	18.76	18.23	13531
1776378900	18.2	0	0.00	18.06	18.49	18.06	15226
1776292500	18.2	-0.49	-2.62	18.64	18.64	18.01	5414
1776206100	18.69	-0.26	-1.37	18.93	19	18	18528
1776119700	18.95	0.58	3.16	18.42	19.23	18.17	20502
1775860500	18.37	-1.06	-5.46	19.19	19.25	17.8101	22656
1775774100	19.43	0.57	3.02	18.86	19.69	18.52	27753
1775687700	18.86	0.01	0.05	18.81	19.265	18.765	15127
1775601300	18.85	-0.47	-2.43	19.2	19.27	18.51	18294
1775514900	19.32	-0.17	-0.87	19.56	19.72	18.875	54091
1775169300	19.49	0.44	2.34	18.9	19.7168	18.71	40645
1775082900	19.045	0.11	0.55	19	19.215	18.465	32604
1774996500	18.94	1.15	6.46	17.92	19.01	17.65	33163
1774910100	17.79	0.96	5.70	16.87	18.13	16.649999	40403
1774650900	16.83	0.25	1.51	16.55	17	16.1701	29998
1774564500	16.579999	0.1	0.61	16.204999	16.9	16.204999	17936
1774478100	16.48	0.25	1.54	16.25	16.68	15.9101	9785
1774391700	16.23	0.87	5.66	15.16	16.315	15.13	14417
1774305300	15.36	-0.44	-2.78	15.8	16.37	15.17	50788
1774046100	15.8	-0.69	-4.18	16.27	16.57	15.6556	26046
1773959700	16.489999	1.27	8.34	15.1	16.489999	14.04	54781
1773873300	15.22	0.91	6.36	14.33	16.25	14.31	115172
1773786900	14.31	2.71	23.36	12.39	14.5999	12.36	88237
1773700500	11.6	-0.2	-1.69	11.8599	11.8599	11.5	14782
1773441300	11.8	0.16	1.37	11.8	12.31	11.6	14373
1773354900	11.64	0.04	0.34	11.5	11.64	11.45	5220
1773268500	11.6	-0.05	-0.43	11.624	11.645	11.541	12314