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	2.673	1.59572562832	167.51	173.53	166.8	802227	169.74438922	CS
4	2.253	1.34163044126	167.93	173.53	155.61	659986	164.32515882	CS
12	15.003	9.668127336	155.18	173.53	153.4	670929	163.73493953	CS
26	3.453	2.07101301505	166.73	174.27	153.4	675227	163.54837359	CS
52	24.753	17.0205597195	145.43	174.27	143.37	604983	159.79910853	CS
156	69.883	69.6739780658	100.3	174.27	95.01	659824	134.26392685	CS
260	55.233	48.0495867769	114.95	174.27	88.66	657652	125.70655297	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
1781822100	170.2	-1.27	-0.74	171.87	172.105	169.65	3239274
1781735700	171.47	-0.32	-0.19	171.375	173.53	170.17	704738
1781649300	171.79	2.45	1.45	171.89	172.67	169.96	674767
1781562900	169.34	0.33	0.20	169.01	170.605	168.175	748361
1781303700	169.01	0.71	0.42	169.87	169.87	166.8	600543
1781217300	168.3	1.87	1.12	167.51	170.43	167.26499	1282724
1781130900	166.43	2.6	1.59	165.31	167.88	164.77	510829
1781044500	163.83	1.58	0.97	163.19	165.36	162.555	725916
1780958100	162.25	-3.04	-1.84	165.29	165.3	162.15	471682
1780698900	165.29	4.63	2.88	162.13999	165.65	162.13999	523721
1780612500	160.66	2.65	1.67	160.29	162.38	160	852166
1780526100	158.01499	0.01	0.01	157.47	159.66999	157.46	753401
1780439700	158	1.17	0.75	156.4	159.005	156.01	630193
1780353300	156.83	-0.59	-0.37	156.36	158.49	155.61	768343
1780094100	157.41999	-2.58	-1.61	159.16999	160.04499	157.13999	834025
1780007700	160	-2.94	-1.80	161.97999	163.025	159.38	628383
1779921300	162.94	-4.1	-2.45	167.04	167.82	162.58	492868
1779834900	167.04	-1.06	-0.63	168.16	168.78	166.99	388900
1779489300	168.1	-0.27	-0.16	168.37	169.5	167.61	327971
1779402900	168.37	-0.16	-0.09	167.93	168.54	165.52	620198
1779316500	168.53	0.68	0.41	167.3	168.85	166.32	526454
1779230100	167.85	0.2	0.12	167.65	168.51	166	517863
1779143700	167.65	1.23	0.74	166.41999	169.28	166.41999	646358
1778884500	166.41999	1.11	0.67	166.82	167.66	165.27	848506
1778798100	165.31	2.05	1.26	163.84	165.55	163.84	630709
1778711700	163.26	-0.53	-0.32	163.79	165.18	161.74	708737
1778625300	163.79	0.46	0.28	163.75	165.26	162.66	733112
1778538900	163.33	1.83	1.13	161.74	163.54	161.2818	839896
1778279700	161.5	-0.55	-0.34	161.44	162.78	160.97999	664644
1778193300	162.05	1.62	1.01	159.91999	162.41	159.5	777534
1778106900	160.43	0.08	0.05	160.88999	163.16	160.32	588950
1778020500	160.35	0.78	0.49	159.38999	160.96	158.79499	456269
1777934100	159.57	-2.48	-1.53	160.78	162.9499	159.08	466726
1777674900	162.05	-1.55	-0.95	164.56	165.10499	161.97999	579852
1777588500	163.6	0.38	0.23	162.11	164.66	161	863476
1777502100	163.22	-1.74	-1.05	164.96	166.1	161.74	495444
1777415700	164.96	-0.68	-0.41	163.16	167.66	162.40799	1010064
1777329300	165.63999	1.16	0.71	163.63	167.18	163.63	906382
1777070100	164.47999	-3.7	-2.20	167.19999	167.79	164.4	619411
1776983700	168.18	1.91	1.15	166.91	168.78	166.255	565653
1776897300	166.27	-0.19	-0.11	166.15	166.5	163.665	611068
1776810900	166.46	0.47	0.28	166.44	167.72999	164.9	641025
1776724500	165.99	-0.83	-0.50	167.35	168.69	165.27	524596
1776465300	166.82	3.46	2.12	163.38999	167.625	163.25	2810032
1776378900	163.36	0.36	0.22	163	163.82	161.82	559729
1776292500	163	-0.35	-0.21	163.1	164.26	161.85	556647
1776206100	163.35	-0.33	-0.20	163.85	164.09	162.215	649877
1776119700	163.68	2.54	1.58	161.75	163.985	161.21	698495
1775860500	161.13999	-2.81	-1.71	163.19999	163.57	160.75	664717
1775774100	163.94999	0.7	0.43	162.76	165.63999	162.62	615669
1775687700	163.25	3.07	1.92	160.3	163.36	160.27	653589
1775601300	160.18	0.14	0.09	160.04	161.28	158.75	621040
1775514900	160.04	1.63	1.03	157.91999	160.089	157.5701	361269
1775169300	158.41	0.75	0.48	157.11	159.86	156.55	543365
1775082900	157.66	0.31	0.20	157.09	158.74	156.46	595572
1774996500	157.35	0.93	0.59	158.16999	158.94	155.19	368886
1774910100	156.41999	2.74	1.78	153.94999	157.13999	153.94999	450799
1774650900	153.68	-3.88	-2.46	157.06	157.56	153.4	518846
1774564500	157.555	2.11	1.35	155.18	157.59	155.18	485625
1774478100	155.44999	-2.82	-1.78	159.22	159.57499	155.41	581413
1774391700	158.27	-1.92	-1.20	158.47	160.57	158.21	468628
1774305300	160.19	1.76	1.11	160.81	162.22999	159.82	737271