City Holding Company【CHCO】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	-2.68	-2.06471494607	129.8	132	125.57	127032	128.12316795	CS
4	3.88	3.14832846478	123.24	132	121.87	103140	126.40167027	CS
12	7.42	6.19883040936	119.7	132	118.38	103794	124.48546563	CS
26	-0.32	-0.251098556183	127.44	132	113.21	106812	122.86339277	CS
52	11.55	9.99394306481	115.57	133.59	113.21	103952	123.24831649	CS
156	29.31	29.9662611185	97.81	137.28	86.56	74972	115.23571909	CS
260	51.61	68.3485631042	75.51	137.28	71.6113	72542	103.92562825	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	127.12	0.51	0.40	127.56	129.54	125.66	296428
1781735700	126.61	-1.52	-1.19	127.88	129.29	125.57	214545
1781649300	128.13	0.16	0.13	128.85	129.84	127.485	138167
1781562900	127.97	-2.79	-2.13	130.9	132	127.13	78945
1781303700	130.76	2.22	1.73	129.11	131.3204	129.11	113047
1781217300	128.54	-0.68	-0.53	129.8	130.65	128.01499	90455
1781130900	129.22	1.04	0.81	129.18	130.315	128.43	120788
1781044500	128.18	2.14	1.69	127.05	129.4	126.7425	124454
1780958100	126.045	-0.74	-0.58	126.86	128.035	125.96	68367
1780698900	126.78	1.02	0.81	125.98	127.8	124.54	78381
1780612500	125.76	2.2	1.78	124.9	126.48	124.33	78939
1780526100	123.56	-1.81	-1.44	125.07	125.5	123.05	101333
1780439700	125.37	1.69	1.37	123.03	125.95	123.03	126208
1780353300	123.68	-0.63	-0.51	123.64	123.69	121.87	88866
1780094100	124.31	-0.29	-0.23	124.54	125.5	123.81	128631
1780007700	124.6	0.08	0.06	123.86	124.9	123.01	88588
1779921300	124.52	-0.71	-0.57	125.04	126.8675	123.695	77363
1779834900	125.23	0.59	0.48	124.83	126.245	124.59	107031
1779489300	124.635	0.23	0.18	125	125.07	124.05	81782
1779402900	124.41	0.53	0.43	123.24	124.41	122.11	53608
1779316500	123.88	1	0.81	122.7	124.65	122.135	79449
1779230100	122.88	-0.2	-0.16	123.33	124.03	122.31	54549
1779143700	123.08	1.66	1.37	121.31	123.475	121.31	69438
1778884500	121.415	-0.7	-0.57	122.08	122.3	120.36	95865
1778798100	122.11	0.57	0.47	122.12	123.2	121.735	80656
1778711700	121.54	-0.07	-0.06	121.32	121.81	120.53	94775
1778625300	121.61	0.44	0.36	121.6	122.37	119.71	78344
1778538900	121.17	-1.84	-1.50	123.21	123.21	120.55	116349
1778279700	123.01	0.28	0.23	122.67	124.79	122.13	102003
1778193300	122.73	-0.23	-0.19	122.96	124.3799	122.72	84906
1778106900	122.96	-0.99	-0.80	124.73	125.08	122.34	105679
1778020500	123.95	1.55	1.27	122.65	124.65	121.91	59952
1777934100	122.4	-1.18	-0.95	122.91	124.115	121.795	83690
1777674900	123.58	0.62	0.50	123.55	124	121.68	71262
1777588500	122.96	1.56	1.29	120.8	123.86	120.55	91085
1777502100	121.4	-4.52	-3.59	125.35	125.65	120.8	96249
1777415700	125.92	1.46	1.17	125.14	126.99	124.24	112336
1777329300	124.46	-0.38	-0.30	124.3	126.275	123.635	118983
1777070100	124.84	-1.81	-1.43	126.15	128.9	124.28	103796
1776983700	126.65	2.27	1.83	125	128.21	124.625	92150
1776897300	124.38	-0.95	-0.76	125.51	127.2	123.875	95252
1776810900	125.33	-0.79	-0.63	126.14	127.03	124.96	89971
1776724500	126.12	-1.11	-0.87	126.94	128.54499	125.8325	84106
1776465300	127.23	1.56	1.24	126.84	129.15	125.81	100890
1776378900	125.67	-0.08	-0.06	125.16	126.32	124.88	145660
1776292500	125.75	-1.6	-1.26	126.18	127.07	124.6	75600
1776206100	127.35	1.24	0.98	125.83	127.86	122.975	124445
1776119700	126.11	-0.77	-0.61	126.74	126.84	125.01	112525
1775860500	126.88	-1.03	-0.81	128.33	128.33	125.57	81030
1775774100	127.91	1.87	1.48	125.81	128.995	125.36	122297
1775687700	126.04	1.55	1.25	127.26	128.7875	125.51	168726
1775601300	124.49	1.46	1.19	122.75	124.675	122.75	92712
1775514900	123.03	1.03	0.84	121.77	123.56	121.435	154713
1775169300	122	1.52	1.26	119.64	122.23	119.55	119842
1775082900	120.48	0.96	0.80	119.8	121.99	119.8	111041
1774996500	119.52	-0.37	-0.31	121.02	122.23	118.38	134599
1774910100	119.89	0.44	0.37	119.75	120.5099	119.36	93878
1774650900	119.45	-1.91	-1.57	120.75	121	118.74	178553
1774564500	121.36	1.96	1.64	119.7	121.85	119.45	176980
1774478100	119.4	0.4	0.34	119.63	120.2	118.57	72556
1774391700	119	0.05	0.04	118.19	120.95	117.88	125961
1774305300	118.95	1.96	1.68	119.15	121.31	118.5	146967