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	0.66	2.82051282051	23.4	24.275	23.39	28692383	23.86620106	CS
4	-1.32	-5.20094562648	25.38	25.825	23.13	31196946	24.47434359	CS
12	-4.865	-16.8193604149	28.925	32.08	23.13	33583382	26.89320594	CS
26	-3.65	-13.1721400217	27.71	32.855	23.13	33555324	28.44581973	CS
52	-11.12	-31.6088686754	35.18	36.66	23.13	29804901	29.5095447	CS
156	-16.13	-40.1343617815	40.19	47.455	23.13	23566911	35.50938524	CS
260	-32.72	-57.6259246213	56.78	61.8	23.13	22700531	38.24960998	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
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
1775514900	27.66	-0.27	-0.97	27.99	28.17	27.63	19630696
1775169300	27.93	-0.12	-0.43	28.04	28.1576	27.575	25105831
1775082900	28.05	-0.66	-2.30	28.23	28.38	27.75	26733642
1774996500	28.71	-0.19	-0.66	29.28	29.29	28.365	18115995
1774910100	28.9	0.57	2.01	28.61	29.23	28.38	32458343
1774650900	28.33	-0.39	-1.36	28.7	28.815	28.26	19700926
1774564500	28.72	-0.01	-0.03	28.71	29.15	28.61	28186044
1774478100	28.73	-0.49	-1.68	29.16	29.42	28.61	21922249
1774391700	29.22	0.21	0.72	29.04	29.705	28.93	21579560
1774305300	29.01	-0.01	-0.03	29.17	29.385	28.83	30953031
1774046100	29.02	0.04	0.14	28.925	29.515	28.925	27453256
1773959700	28.98	0.41	1.44	28.785	29.34	28.71	35593517
1773873300	28.57	-1.51	-5.02	29.94	30.11	28.53	36215368
1773786900	30.08	-0.26	-0.86	30.595	30.72	30.045	24051727
1773700500	30.34	0.18	0.60	30.16	30.559	30.06	19360960
1773441300	30.16	0	0.00	30.36	30.55	30.105	20132292
1773354900	30.16	-0.41	-1.34	30.33	30.565	30	23888255