Cisco Systems Inc【CSCO】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	-6.545	-5.07935276086	128.855	128.855	116.5	24904375	121.48370258	CS
4	7.81	6.82096069869	114.5	130.3656	113.57	26649774	120.73011143	CS
12	43.865	55.9181592198	78.445	130.3656	76.31	24164490	100.26224125	CS
26	42.85	53.9265039013	79.46	130.3656	72.8	23425576	88.86898978	CS
52	58.01	90.2177293935	64.3	130.3656	63.93	21829601	80.16897026	CS
156	72.395	145.036562156	49.915	130.3656	44.5	20231638	63.125067	CS
260	67.92	124.875896304	54.39	130.3656	38.605	20036311	58.15759076	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	121.83	3.03	2.55	117.182	122.55	116.5	24615443
1781130900	118.8	-1.56	-1.30	119.72	120.95	118.36	19720774
1781044500	120.36	-3.79	-3.05	123	124.22	117.1	22735338
1780958100	124.15	2.51	2.06	123.355	126.435	122	24290378
1780698900	121.64	-8.36	-6.43	128.85499	128.85499	121.55	33159943
1780612500	130	3.5	2.77	126.42	130.3656	124.144	23330795
1780526100	126.5	-1.5	-1.17	126.24	129.4155	124.915	29938397
1780439700	128	6.67	5.50	122.41	128.22	122.41	26683435
1780353300	121.33	0.91	0.76	119.88	121.95	118.3	23954652
1780094100	120.42	1.78	1.50	117.8	121.43	117.0083	42165673
1780007700	118.64	-1.03	-0.86	120.355	120.72	117.96	20623799
1779921300	119.67	1.34	1.13	117.94	120.39	116.77	21708987
1779834900	118.33	-2.08	-1.73	120.54	120.77	117.095	26598638
1779489300	120.41	2.21	1.87	118.455	120.79	117.68	22225701
1779402900	118.2	3.85	3.37	113.96	118.6	113.57	22695882
1779316500	114.35	-1.03	-0.89	115.69	116.9195	113.85	26150349
1779230100	115.38	-3.5	-2.94	117.04	118.5	114.79	32507168
1779143700	118.88	0.67	0.57	118.54	119.39	116.03	24755368
1778884500	118.21	2.68	2.32	114.5	118.83	114	38493904
1778798100	115.53	13.66	13.41	117.55	119.36	113.97	70902995
1778711700	101.87	2.58	2.60	99.4	102.01	99.29	43748240
1778625300	99.29	0.57	0.58	99.76	99.93	97.77	28789110
1778538900	98.72	2.15	2.23	96.175	98.83	95.325	31841158
1778279700	96.57	4.41	4.79	93.3304	97.02	93.14	24649064
1778193300	92.16	0.52	0.57	92	92.73	91.61	17053495
1778106900	91.64	-2.66	-2.82	92.64	93.42	91	27010938
1778020500	94.3	1.67	1.80	93.8	94.715	93.38	13428565
1777934100	92.63	0.78	0.85	91.85	93.1	91.19	12679156
1777674900	91.85	0.35	0.38	91.75	92.92	91.16	16089832
1777588500	91.5	1.93	2.15	89.815	91.67	89.32	21684087
1777502100	89.57	2.71	3.12	87.32	89.63	86.835	15417099
1777415700	86.86	-1.4	-1.59	88.55	88.55	85.775	16888007
1777329300	88.26	-0.75	-0.84	89.48	89.5	87.64	13811376
1777070100	89.01	0.42	0.47	87.405	89.73	87.405	18971251
1776983700	88.59	-1.21	-1.35	89.37	89.99	88.27	21139171
1776897300	89.8	0.1	0.11	89.94	90.45	89.48	16986367
1776810900	89.7	1.99	2.27	87.88	89.8	87.16	18648448
1776724500	87.71	1.46	1.69	86.195	88.35	85.8582	16676011
1776465300	86.25	1.75	2.07	85.19	86.375	84.6	20321461
1776378900	84.5	2.14	2.60	82.08	84.53	82	14604658
1776292500	82.36	-0.25	-0.30	82.275	82.66	80.875	14991211
1776206100	82.61	0.26	0.32	82	82.65	81.36	17853221
1776119700	82.35	0.13	0.16	82.015	82.39	81.25	19997140
1775860500	82.22	-0.95	-1.14	83.89	84.55	81.62	17039094
1775774100	83.17	-0.53	-0.63	83.85	84.77	82.15	17523147
1775687700	83.7	3.02	3.74	82.305	83.74	81.51	18990685
1775601300	80.68	0.25	0.30	80.02	80.89	79.42	13315675
1775514900	80.435	1.42	1.79	79.1	80.48	79.02	16383866
1775169300	79.02	1.09	1.40	76.73	79.1	76.54	12638318
1775082900	77.93	0.34	0.44	78	79.12	77.815	21172770
1774996500	77.59	0.55	0.71	77.89	78.19	76.31	15272905
1774910100	77.04	-2.88	-3.60	79.86	80.39	76.59	24303005
1774650900	79.92	-2.24	-2.73	81.975	82.1	79.4	20217578
1774564500	82.16	0.33	0.40	82.07	83.11	81.81	26252602
1774478100	81.83	0.97	1.20	81	82.68	80.89	22687153
1774391700	80.86	2.04	2.59	78.13	80.935	78.13	23430568
1774305300	78.82	1.17	1.51	78.64	79.51	78.42	19839924
1774046100	77.65	-0.86	-1.10	78.445	79.04	77.42	22182046
1773959700	78.51	0.91	1.17	77.55	78.88	76.93	17298358
1773873300	77.6	-1.67	-2.11	79.74	80.0336	77.525	18686378
1773786900	79.27	0.37	0.47	79.18	80.05	78.82	16142979
1773700500	78.9	0.57	0.73	78.92	79.17	78.19	14571283
1773441300	78.33	0.59	0.76	78.07	79.26	77.935	18951408
1773354900	77.74	-0.36	-0.46	77.1	78.13	76.95	19524117