Cincinnati Financial Corporation【CINF】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	1.82	1.2319772558	147.73	152.3	147.31	438680	150.16755736	CS
4	8.59	6.09392735528	140.96	152.3	137.03	573451	143.61343313	CS
12	16.94	12.7743005807	132.61	152.3	131.75	522939	138.95543867	CS
26	31.48	26.6621495723	118.07	152.3	111.92	582002	128.62781183	CS
52	47.26	46.2019747776	102.29	152.3	99.61	683407	119.60763861	CS
156	27.33	22.3613156603	122.22	152.3	88.66	693391	113.11641668	CS
260	41.4	38.2801664355	108.15	152.3	46.07	750731	102.0735472	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
1731627300	149.55	-1.23	-0.82	150.69999	150.69999	148.74	638186
1731540900	150.78	-0.4	-0.26	149.16999	151.74	149.16999	371664
1731454500	151.18	0.01	0.01	150.69999	152.21	150.4	358875
1731368100	151.16999	2.48	1.67	149.78	152.3	149.375	411960
1731108900	148.69	1.57	1.07	147.72999	149.29	147.31	412717
1731022500	147.12	-2.56	-1.71	148.71	148.94999	146.44999	489542
1730936100	149.68	9.31	6.63	149	150.96	147.84	858638
1730849700	140.37	2.18	1.58	138.18	140.6	138.13	482131
1730763300	138.19	-2.46	-1.75	140.29	140.785	137.65	551086
1730500500	140.65	-0.18	-0.13	140.88	142.685	140.5	393565
1730414100	140.83	-2.61	-1.82	143.31	143.85	140.76	1067670
1730327700	143.44	1.44	1.01	141.96	143.845	141.96	543559
1730241300	142	-2.49	-1.72	144.61	145.3299	141.3064	670607
1730154900	144.49	3.24	2.29	142.11	144.82	141.66999	866182
1729895700	141.25	3.01	2.18	139.59	141.91	137.82	856684
1729809300	138.24	-0.64	-0.46	139.1	139.52	137.885	616358
1729722900	138.88	0.28	0.20	138.24	139.22	137.33	373615
1729636500	138.6	-1.57	-1.12	139.51	139.63999	137.03	428273
1729550100	140.16999	-1.23	-0.87	141.53	142.25	139.679	452101
1729290900	141.4	0.1	0.07	140.96	141.68	139.93	625616
1729204500	141.3	3.08	2.23	140.5	141.83	139.81	1007657
1729118100	138.22	1.42	1.04	136.61	138.74	136.5804	587994
1729031700	136.8	-0.08	-0.06	136.71	138.97999	136.63999	515346
1728945300	136.88	0.49	0.36	136.35	137	135.06	427739
1728686100	136.38999	1.38	1.02	135.85	137.47	135.46	489132
1728599700	135.01	0.32	0.24	136.28	137.01	134.24	480648
1728513300	134.69	0.81	0.61	133.66999	135.55	133.59639	392234
1728426900	133.88	1.02	0.77	133.82	135.19999	133.82	498201
1728340500	132.86	-5.86	-4.22	138.78	138.94	132.13	560792
1728081300	138.72	2.98	2.20	136	138.91999	135.5	420518
1727994900	135.74	-0.96	-0.70	136.43	136.43	135.19999	240699
1727908500	136.69999	-0.58	-0.42	137.28	137.71	136.47	279686
1727822100	137.28	1.16	0.85	136.41	137.93	135.01	515726
1727735700	136.12	0.48	0.35	136.01	136.41999	134	601725
1727476500	135.63999	0.68	0.50	135.19	136.255	135	363282
1727390100	134.96	-0.26	-0.19	135.47	136.205	134.18	412867
1727303700	135.22	-0.97	-0.71	137.26	137.26	135.1	443480
1727217300	136.19	-0.04	-0.03	136.22999	136.6	134.685	291227
1727130900	136.22999	1.6	1.19	135.46	136.285	134.69999	383298
1726871700	134.63	-1.14	-0.84	135.32	135.86	134.43	1523029
1726785300	135.77	-0.53	-0.39	136.96	137.65	134.345	384413
1726698900	136.3	0.13	0.10	136.16999	137.34	135.74	435054
1726612500	136.16999	-1.01	-0.74	136.38	137.61	135.91999	761518
1726526100	137.18	1.36	1.00	136.54	137.61	135.91999	626184
1726266900	135.82	0.7	0.52	135.62	136.37	134.84	315008
1726180500	135.12	1.15	0.86	133.99	135.22	133.55	305245
1726094100	133.97	-3.47	-2.52	136.85	137.125	132.22	597736
1726007700	137.44	-0.03	-0.02	137.47	138.56	136.53	325856
1725921300	137.47	2.08	1.54	136.13999	138.485	133.88	840626
1725662100	135.38999	-0.95	-0.70	136.33	137.32499	134.97	468423
1725575700	136.34	-1.86	-1.35	138.91	139.3	135.66999	465966
1725489300	138.19999	0.63	0.46	138.55	139.3399	137.41	578829
1725402900	137.57	0.54	0.39	136.79	138.41999	136.41999	526822
1725057300	137.03	1.42	1.05	135.75	137.51	135.6	726152
1724970900	135.61	0.79	0.59	135	135.91999	133.53	370070
1724884500	134.82	1.22	0.91	133.91	134.905	132.83	456615
1724798100	133.6	1.04	0.78	132.94	133.71	132.59	339549
1724711700	132.56	-0.25	-0.19	133.11	134.22999	132.43	224768
1724452500	132.81	0.84	0.64	132.61	133.12	131.75	200253
1724366100	131.97	0.93	0.71	130.97999	132.05	130.33009	352978
1724279700	131.04	0.38	0.29	131.6	131.9999	130.22999	236700
1724193300	130.66	-0.66	-0.50	131.32	131.495	130.44	258556
1724106900	131.32	0.2	0.15	131.13999	131.97989	131.125	216794
1723847700	131.12	1.25	0.96	129.08	131.27	129.02	515003
1723761300	129.87	-0.2	-0.15	130.77	131.22999	129.31	433418