Comcast Corporation【CMCSA】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	-3.63	-13.4220743206	27.045	27.1	23.081	73363813	24.13832865	CS
4	-0.345	-1.45202020202	23.76	27.1	22.125	44195041	23.49979615	CS
12	-4.565	-16.3152251608	27.98	32.08	22.125	35841154	25.2181758	CS
26	-4.425	-15.8943965517	27.84	32.855	22.125	32647709	27.39730744	CS
52	-12.505	-34.8134743875	35.92	36.069	22.125	30105001	28.72537414	CS
156	-17.685	-43.0291970803	41.1	47.455	22.125	23803300	35.09263519	CS
260	-34.575	-59.6223486808	57.99	61.8	22.125	22819704	37.84510886	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	23.38	-0.41	-1.72	23.77	23.97	23.22	42468524
1783031700	23.79	0.06	0.25	23.79	23.92	23.081	43728077
1782945300	23.73	-0.82	-3.34	24.33	24.49	23.5841	52258984
1782858900	24.55	0.33	1.36	24.705	25.04	24.07	61948755
1782772500	24.22	1.05	4.53	27.045	27.1	24.17	135519434
1782513300	23.17	0.48	2.12	22.755	23.225	22.705	42038404
1782426900	22.69	0.05	0.22	22.66	23	22.625	25305266
1782340500	22.64	-0.16	-0.70	22.84	23.075	22.42	43014806
1782254100	22.8	0.48	2.15	22.56	23.05	22.24	45095972
1782167700	22.32	-0.11	-0.49	22.265	22.6	22.125	46063857
1781822100	22.43	-0.26	-1.15	22.75	22.86	22.39	74544930
1781735700	22.69	-0.97	-4.10	23.44	23.5	22.55	40890962
1781649300	23.66	-0.31	-1.29	24.04	24.145	23.32	28790257
1781562900	23.97	-0.53	-2.16	24.32	24.625	23.94	23583888
1781303700	24.5	0.53	2.21	24	24.51	23.905	26316541
1781217300	23.97	0	0.00	23.95	24.275	23.865	25576134
1781130900	23.97	0.12	0.50	24.08	24.21	23.68	21976227
1781044500	23.85	0.09	0.38	23.77	24.015	23.63	33630362
1780958100	23.76	-0.06	-0.25	23.76	24.105	23.515	25227883
1780698900	23.82	0.49	2.10	23.4	23.94	23.39	37051307
1780612500	23.33	-0.19	-0.81	23.96	24.25	23.13	45279782
1780526100	23.52	-1.33	-5.35	24.73	24.74	23.43	43566376
1780439700	24.85	-0.2	-0.80	24.925	25.125	24.735	22084553
1780353300	25.05	0.18	0.72	24.73	25.085	24.53	24060997
1780094100	24.87	-0.29	-1.15	25.05	25.05	24.775	50590492
1780007700	25.16	-0.06	-0.24	25.23	25.34	24.9	23340026
1779921300	25.22	0.07	0.28	25.225	25.825	25.135	25688440
1779834900	25.15	-0.06	-0.22	25.32	25.54	24.835	25783341
1779489300	25.205	0.13	0.50	25.13	25.35	24.91	26575685
1779402900	25.08	0.2	0.80	24.85	25.14	24.56	27769402
1779316500	24.88	0.08	0.32	24.87	25.1694	24.735	33275529
1779230100	24.8	-0.13	-0.52	25.11	25.255	24.68	33431072
1779143700	24.93	0.17	0.69	24.82	25.36	24.62	34677543
1778884500	24.76	-0.41	-1.63	25.38	25.54	24.69	33159738
1778798100	25.17	0.23	0.92	25.02	25.55	24.905	31809402
1778711700	24.94	0.04	0.16	24.76	25.075	24.53	33448569
1778625300	24.9	-0.13	-0.52	25.287	25.4	24.8	33689143
1778538900	25.03	-0.37	-1.46	25.5	25.68	24.87	35013539
1778279700	25.4	-0.84	-3.20	26.25	26.26	25.35	36588580
1778193300	26.24	-0.2	-0.76	26.375	26.69	26.11	34366859
1778106900	26.44	-0.02	-0.08	26.48	26.835	26.39	30081893
1778020500	26.46	-0.61	-2.25	27.01	27.22	26.22	31379333
1777934100	27.07	-0.12	-0.44	27	27.175	26.885	24759248
1777674900	27.19	0.15	0.55	27.29	27.48	26.99	28828533
1777588500	27.04	0.28	1.05	26.77	27.35	26.72	42131388
1777502100	26.76	-0.88	-3.18	27.49	27.725	26.595	31907650
1777415700	27.64	0.13	0.47	28.08	28.31	27.55	23542564
1777329300	27.51	-0.05	-0.18	27.45	28.0113	27.3	31684194
1777070100	27.56	-4.08	-12.90	30.96	31.03	27.5	65596849
1776983700	31.64	2.27	7.73	30.5	32.08	30.4	46473027
1776897300	29.37	0.32	1.10	29.135	29.53	29.11	25221932
1776810900	29.05	-0.68	-2.29	29.76	29.915	28.89	37225223
1776724500	29.73	0.1	0.34	29.63	30.14	29.56	22166845
1776465300	29.63	0.28	0.95	29.3	29.78	29.155	32422256
1776378900	29.35	1.05	3.71	28.34	29.46	28.265	27115715
1776292500	28.3	0.16	0.57	28.16	28.51	28.005	17772330
1776206100	28.14	0.09	0.32	27.83	28.375	27.795	17562619
1776119700	28.05	0.12	0.43	27.98	28.19	27.585	20313052
1775860500	27.93	-0.38	-1.34	28.42	28.46	27.825	17919970
1775774100	28.31	0.35	1.25	27.82	28.32	27.63	24128077
1775687700	27.96	0.17	0.61	27.81	28.085	27.66	22705810
1775601300	27.79	0.13	0.47	27.73	27.925	27.48	36806247