Cable One Inc【CABO】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	4.59	10.9625029854	41.87	48.09	40.89	218466	44.20467139	CS
4	-2.81	-5.70326770854	49.27	58.13	40.89	216974	48.02475632	CS
12	-47.07	-50.326098578	93.53	119.5199	40.89	175813	67.41062312	CS
26	-84.81	-64.6072979356	131.27	137.995	40.89	166120	84.24444544	CS
52	-91.48	-66.3186892852	137.94	180.74	40.89	161051	111.61243835	CS
156	-647.01	-93.3003590638	693.47	749	40.89	124209	255.12690891	CS
260	-1749.7	-97.4133707465	1796.16	2136.135	40.89	95816	447.89669771	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
1781563200	46.46	-0.54	-1.15	47	48.09	43.95	246199
1781304000	47	5.43	13.06	41.45	47.22	41	228258
1781217600	41.57	-1.5	-3.48	43.3	45	40.89	173462
1781131200	43.07	1.11	2.65	42.43	44.42	41.29	235366
1781044800	41.96	-0.44	-1.04	41.87	43.54	41.01	209045
1780958400	42.4	-1.42	-3.24	43	43.865	42.23	222766
1780699200	43.82	-2.69	-5.78	46.4	47.71	43.645	182902
1780612800	46.51	-1.55	-3.23	48.94	50	43.95	256772
1780526400	48.06	-2.66	-5.24	49.97	51.705	46.64	239533
1780440000	50.72	-0.62	-1.21	51.3	51.52	49.25	142191
1780353600	51.34	-1.21	-2.30	52.24	52.35	49.11	171496
1780094400	52.55	-3.97	-7.02	55.54	55.54	50.35	227349
1780008000	56.52	1.78	3.25	54.75	58.13	53.24	145415
1779921600	54.74	2.64	5.07	52.99	56.89	52.99	158383
1779835200	52.1	-0.18	-0.34	51.27	53.48	49.13	202294
1779489600	52.28	4.6	9.65	47.66	52.56	47.29	427699
1779403200	47.68	0.58	1.23	47	48.94	45.37	304550
1779316800	47.1	-0.39	-0.82	47.51	49.8699	46.32	146113
1779230400	47.49	-1.29	-2.64	49.27	50.8	46.3	202712
1779144000	48.78	0.01	0.02	48.04	50.62	48.01	165816
1778884800	48.77	-2.36	-4.62	51.44	53.82	47.255	212517
1778798400	51.13	-1.14	-2.18	54.31	55.33	50.46	169891
1778712000	52.27	1.84	3.65	50.29	53.94	50	207970
1778625600	50.43	-5.61	-10.01	54.35	56.825	49.87	208194
1778539200	56.04	-6.35	-10.18	61.99	63.2872	55.85	182394
1778280000	62.39	1.62	2.67	60.54	63.3719	57.23	217690
1778193600	60.77	5.05	9.06	54.89	62.375	53.94	297218
1778107200	55.72	-7.58	-11.97	62.35	64.79	55.63	247450
1778020800	63.3	-1.49	-2.30	63.88	66.28	61.28	265565
1777934400	64.79	-10.22	-13.62	76.6	79	64.6701	333304
1777675200	75.01	-16.48	-18.01	87.4	89.8099	72.555	364434
1777588800	91.49	1.45	1.61	87.71	95.56	87.71	178481
1777502400	90.04	-9.07	-9.15	99.6	101	89.54	148810
1777416000	99.11	-0.68	-0.68	102.55	103.36	97.76	159440
1777329600	99.79	-3.21	-3.12	104.13	105.57	98.1	145749
1777070400	103	-11.78	-10.26	112.07	119.5199	102.08	289449
1776984000	114.78	-0.35	-0.30	115.33	115.83	112.725	122776
1776897600	115.13	-1.83	-1.56	116.51	116.85	112.385	100580
1776811200	116.96	0.9	0.78	116	119.44	114.45	169478
1776724800	116.06	8.54	7.94	107.97	116.7	107.49	181285
1776465600	107.52	0.12	0.11	107.5	107.95	104.68	116324
1776379200	107.4	11.52	12.02	96.97	107.52	96.45	106707
1776292800	95.88	2.77	2.97	92.88	95.9	92.88	81305
1776206400	93.11	-4.08	-4.20	97.06	97.19	92.26	94725
1776120000	97.19	5.36	5.84	91.35	97.26	88.72	95016
1775860800	91.83	-1.25	-1.34	93.52	95.745	91.83	60261
1775774400	93.08	2.17	2.39	90.59	93.4699	89.99	88654
1775688000	90.91	-1.7	-1.84	94	94.29	89.525	93425
1775601600	92.61	-3.76	-3.90	97.05	98.92	92.06	92247
1775515200	96.37	-0.39	-0.40	95.31	100	94.74	92637
1775169600	96.76	7.2	8.04	89.56	97.61	87.15	89647
1775083200	89.56	-1.65	-1.81	88.73	92.68	88.72	114162
1774996800	91.21	-3.62	-3.82	93.81	95.995	90.03	94436
1774910400	94.83	-0.38	-0.40	95.41	96.885	92.545	90780
1774651200	95.21	0.11	0.12	94.2	97.965	93.43	100830
1774564800	95.1	-1.14	-1.18	95.94	99.46	94.7911	79267
1774478400	96.24	4.86	5.32	92.83	97.58	91.25	113010
1774392000	91.38	-2.35	-2.51	93.53	99.9	91.03	102724
1774305600	93.73	-0.71	-0.75	99.12	99.12	89.99	217227
1774046400	94.44	-2.88	-2.96	98.5	99.955	93.17	345977
1773960000	97.32	2.21	2.32	95.16	99.75	94.62	128977
1773873600	95.11	-11.89	-11.11	105.81	107.71	93.89	190577
1773787200	107	-0.72	-0.67	107.13	115.75	100	122237
1773700800	107.72	-5.32	-4.71	114.45	114.6	104.795	133731