PC Connection Inc【CNXN】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	-3.75	-5.10968796839	73.39	75	69.615	159896	72.13603276	CS
4	5.84	9.15360501567	63.8	75	63.36	126113	70.6089314	CS
12	10.42	17.5954069571	59.22	75	56.55	90510	66.58018118	CS
26	8.93	14.7092735958	60.71	75	55.505	86806	63.41913973	CS
52	6.25	9.85959930588	63.39	75	54.965	84445	62.77971954	CS
156	23.94	52.3851203501	45.7	77.19	43.92	82075	64.05254447	CS
260	20.6	42.0065252855	49.04	77.19	37.76	69592	58.84926332	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
1781735700	69.64	-1.09	-1.54	70.98	71.25	68.935	128829
1781649300	70.73	-0.41	-0.58	71.28	72.505	70.49	123690
1781562900	71.14	-1.72	-2.36	72.98	74.03	70.9775	273974
1781303700	72.86	0.46	0.64	72.45	74.07	72.28	83470
1781217300	72.4	-1.71	-2.31	74.12	74.8	71.2	141542
1781130900	74.11	0.83	1.13	73.39	75	72.85	176805
1781044500	73.28	1.5	2.09	72.42	73.47	70.96	152845
1780958100	71.78	-0.37	-0.51	72.45	74.1426	71.64	114087
1780698900	72.15	0.64	0.89	71.55	72.71	70.91	80686
1780612500	71.51	1.16	1.64	70.41	71.84	69.2801	100134
1780526100	70.355	-1.87	-2.58	71.68	71.68	69.1801	116192
1780439700	72.22	0.75	1.05	71.95	73.6699	70.72	189560
1780353300	71.47	1.88	2.70	69.73	72.716	69	162086
1780094100	69.59	1.64	2.41	68.22	70.01	67.165	144526
1780007700	67.95	0.95	1.42	67.11	68.9958	66.65	141332
1779921300	67	0.46	0.69	67.06	67.9807	66.235	73395
1779834900	66.54	0.1	0.15	66.14	67.275	66.069999	93974
1779489300	66.44	2.26	3.52	64.239999	66.5	64.239999	92145
1779402900	64.18	-0.43	-0.67	64.11	64.4	63.36	56516
1779316500	64.61	0.69	1.08	63.8	64.905	63.48	79179
1779230100	63.92	-1.31	-2.01	64.569999	65.3	63.47	72425
1779143700	65.23	0.98	1.53	64.51	66.34	64.114999	93283
1778884500	64.25	0.05	0.08	64.2	64.94	63.5988	166651
1778798100	64.2	1.36	2.16	63.35	64.849999	63.15	90780
1778711700	62.84	-0.83	-1.30	63.85	64.19	61.27	123210
1778625300	63.67	-2.84	-4.27	66.55	66.614999	63.54	81673
1778538900	66.51	-0.14	-0.21	66.65	67.56	66.235	75823
1778279700	66.65	1.3	1.99	65.22	66.9999	65.01	65871
1778193300	65.349999	0.56	0.86	64.98	66.39	64.79	87029
1778106900	64.79	-0.58	-0.89	65.47	66	64.2	88412
1778020500	65.37	0.72	1.11	64.98	66.16	64.84	82126
1777934100	64.65	0.35	0.54	64.3	66.06	63.875	105376
1777674900	64.3	0.56	0.88	64.06	64.459999	62.635	91404
1777588500	63.74	0.36	0.57	65.66	66.655	62.535	146090
1777502100	63.38	-0.24	-0.38	63.51	63.92	62.84	55643
1777415700	63.62	-0.17	-0.27	63.98	63.99	63.01	61540
1777329300	63.79	-0.59	-0.92	64.379999	64.8	63.62	56658
1777070100	64.379999	0.11	0.17	64.09	65.36	63.94	64488
1776983700	64.269999	-0.5	-0.77	64.98	65.26	63.6001	63610
1776897300	64.769999	0.42	0.65	64.36	65.04	64.01	53045
1776810900	64.349999	0.91	1.43	63.24	64.739999	63.14	64757
1776724500	63.44	-0.85	-1.32	63.86	64.28	63.41	35164
1776465300	64.29	0.34	0.53	64.72	65.23	64.099999	66026
1776378900	63.95	0.83	1.31	62.81	63.995	62.595	58736
1776292500	63.12	-1.01	-1.57	63.62	63.89	63.06	38769
1776206100	64.129999	-0.25	-0.39	64.28	65.01	63.94	70231
1776119700	64.379999	1.96	3.14	62.34	64.459999	62.13	62435
1775860500	62.42	-0.27	-0.43	62.91	63.21	62.11	39364
1775774100	62.69	0.31	0.50	61.93	63.36	60.9501	64545
1775687700	62.38	1.19	1.94	63.155	63.155	61.82	77752
1775601300	61.19	1.23	2.05	59.78	61.63	59.78	64644
1775514900	59.96	0.36	0.60	59.82	60.47	58.79	56263
1775169300	59.6	-0.38	-0.63	59.2	59.95	58.55	52945
1775082900	59.98	1.52	2.60	58.41	60.39	58.36	69063
1774996500	58.46	1.23	2.15	57.85	59.21	57.07	62663
1774910100	57.23	0.09	0.16	57.74	57.75	56.55	51643
1774650900	57.14	-1.38	-2.36	57.85	58.5	56.93	64918
1774564500	58.52	0.11	0.19	58.01	59.15	58.01	53275
1774478100	58.41	-0.6	-1.02	59.22	59.7899	57.97	73381
1774391700	59.01	1.02	1.76	57.44	59.44	57.005	87162
1774305300	57.99	1.73	3.08	57.56	59.05	57.545	95110
1774046100	56.26	-0.72	-1.26	56.84	57.645	55.87	53344
1773959700	56.98	0.51	0.90	56.4	57.33	56.15	55924
1773873300	56.47	-1.92	-3.29	57.83	58.485	56.47	57091