Canterbury Park Holding Corporation New【CPHC】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	0.02	0.127551020408	15.68	15.84	15.5	1643	15.77953738	CS
4	-0.07	-0.443880786303	15.77	16.19	15.5	1855	15.82311092	CS
12	0.2	1.29032258065	15.5	16.19	14.93	1457	15.69947077	CS
26	0.59	3.90469887492	15.11	16.19	14.65	1502	15.54226236	CS
52	-1.86	-10.5922551253	17.56	21.61	14.65	2460	17.00662882	CS
156	-7.56	-32.5021496131	23.26	30.25	14.27	2854	19.80608712	CS
260	1.6	11.3475177305	14.1	32.92	13.93	4099	22.01504843	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
1780698900	15.7	0	0.00	15.52	15.7	15.52	120
1780612500	15.7	0.1	0.64	15.65	15.7	15.5102	544
1780526100	15.6	-0.15	-0.95	15.74	15.74	15.56	998
1780439700	15.75	-0.08	-0.51	15.8	15.8	15.5	1975
1780353300	15.83	-0.01	-0.06	15.84	15.84	15.71	321
1780094100	15.84	0.16	1.02	15.68	15.84	15.52	4376
1780007700	15.68	-0.16	-1.01	15.58	15.7	15.55	7966
1779921300	15.84	0.09	0.57	15.75	15.975	15.675	2475
1779834900	15.75	0	0.00	15.76	15.975	15.5001	1326
1779489300	15.75	-0.2	-1.25	15.95	16	15.75	1210
1779402900	15.9501	-0.07	-0.44	15.84	15.96	15.7	745
1779316500	16.02	-0.1	-0.63	15.66	16.02	15.66	1929
1779230100	16.122	0.39	2.49	15.93	16.122	15.93	415
1779143700	15.73	-0.17	-1.07	15.91	16.04	15.6001	1331
1778884500	15.9	-0.19	-1.16	15.96	15.96	15.9	1205
1778798100	16.085999	0.16	0.98	16.07	16.19	15.95	1528
1778711700	15.93	-0.03	-0.21	15.93	16.079999	15.93	983
1778625300	15.963	0.17	1.10	15.84	16.07	15.81	4187
1778538900	15.79	-0.03	-0.22	15.76	15.79	15.5	591
1778279700	15.8244	0.06	0.41	15.77	15.8999	15.5	1136
1778193300	15.76	0.16	1.03	15.57	15.76	15.57	139
1778106900	15.6	0	0.00	15.71	15.78	15.6	744
1778020500	15.6	-0.24	-1.52	15.68	15.705	15.3	1809
1777934100	15.84	0	0.00	15.68	15.84	15.68	318
1777674900	15.84	0	0.00	15.81	15.84	15.81	223
1777588500	15.84	0.03	0.19	15.82	15.84	15.5515	1489
1777502100	15.81	0.14	0.86	15.65	15.81	15.65	428
1777415700	15.675	0.1	0.61	15.49	15.675	15.49	387
1777329300	15.58	-0.08	-0.51	15.75	15.8499	15.39	8283
1777070100	15.66	-0.19	-1.20	15.84	15.84	15.66	1885
1776983700	15.8499	0.02	0.13	15.84	15.8499	15.84	1223
1776897300	15.83	0.08	0.51	15.81	15.83	15.81	407
1776810900	15.75	0.12	0.77	15.61	15.8	15.55	1156
1776724500	15.63	-0.07	-0.45	15.74	15.74	15.63	994
1776465300	15.7	0.01	0.06	15.7	15.7	15.65	3429
1776378900	15.69	0.09	0.58	15.56	15.69	15.55	765
1776292500	15.6	0	0.00	15.475	15.6	15.475	1297
1776206100	15.6	0	0.00	15.58	15.6504	15.35	1074
1776119700	15.5999	-0.09	-0.57	15.65	15.65	15.41	567
1775860500	15.69	0.08	0.51	15.59	15.705	15.59	1607
1775774100	15.61	0	0.00	15.54	15.61	15.52	78
1775687700	15.61	0.21	1.36	15.48	15.6344	15.4	3242
1775601300	15.4	0	0.00	15.45	15.45	15.4	429
1775514900	15.4	0.1	0.65	15.3	15.4	15.3	592
1775169300	15.3001	-0.16	-1.05	15.32	15.4	15.3	658
1775082900	15.463	-0.13	-0.81	15.36	15.463	15.36	456
1774996500	15.59	0.27	1.76	15.4	15.59	15.4	575
1774910100	15.32	-0.07	-0.45	15.26	15.32	15.26	622
1774650900	15.3899	0.14	0.92	15.28	15.3899	15.25	340
1774564500	15.25	-0.15	-0.97	14.95	15.26	14.95	1127
1774478100	15.4	0	0.00	15.4	15.4	15.4	273
1774391700	15.4	-0.1	-0.65	15.47	15.47	15.4	1018
1774305300	15.5	-0.04	-0.26	15.5	15.5899	15.37	1478
1774046100	15.54	0.18	1.15	15.4	15.54	15.4	623
1773959700	15.363	-0.29	-1.83	15.44	15.475	15.363	1566
1773873300	15.65	-0.06	-0.38	15.6	15.85	15.55	3048
1773786900	15.71	0	0.00	15.625	15.75	14.93	3316
1773700500	15.71	-0.01	-0.06	15.7	15.8	15.7	903
1773441300	15.72	0.22	1.42	15.5	15.72	15.5	680
1773354900	15.5	-0.16	-1.02	15.5028	15.5028	15.255	2061
1773268500	15.66	-0.07	-0.45	15.6	15.6755	15.6	1740
1773182100	15.73	0.07	0.45	15.46	15.74	15.46	2021
1773095700	15.6602	0.31	2.04	15.3795	15.705	15.3795	1368
1772840100	15.3476	-0.03	-0.21	15.3001	15.37	15.3	2084