Cabot Corp【CBT】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	-6.04	-6.53750405888	92.39	94.53	86.34	937015	91.97574159	CS
4	0.63	0.734951003266	85.72	94.53	80.64	704057	89.16568097	CS
12	10.84	14.3557144749	75.51	94.53	72.445	503860	84.60166871	CS
26	19.95	30.0451807229	66.4	94.53	65.65	481674	78.58399987	CS
52	8.02	10.2387335631	78.33	94.53	58.33	454828	74.95901835	CS
156	19.85	29.8496240602	66.5	117.46	58.33	385743	82.34821453	CS
260	28.33	48.8279903482	58.02	117.46	47.59	371381	76.40414636	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
1783032000	86.35	-0.35	-0.40	86.9	88.06	85.06	397915
1782945600	86.7	-4.12	-4.54	90.54	91.4199	86.51	430532
1782859200	90.82	0.46	0.51	91.1	91.81	90.46	519954
1782772800	90.36	-3.04	-3.25	92.18	92.77	87.835	755219
1782513600	93.4	0.31	0.33	92.25	94.53	92	2492770
1782427200	93.09	1.2	1.31	92.39	93.705	91.68	486600
1782340800	91.89	4.4	5.03	88	91.9	87.55	767039
1782254400	87.49	-3.21	-3.54	89.58	91.5461	87.43	485176
1782168000	90.7	-1.1	-1.20	91.61	93.15	90.11	814030
1781822400	91.8	3.35	3.79	88.95	91.8	88.92	1456693
1781736000	88.45	0.14	0.16	88.5	90.075	88.1	414455
1781649600	88.31	-0.9	-1.01	89.2	90.07	87.8	593370
1781563200	89.21	1.56	1.78	87.85	89.37	87.29	611035
1781304000	87.65	2.19	2.56	86.26	87.85	86.167	463313
1781217600	85.46	2.43	2.93	84.17	85.81	83.21	373764
1781131200	83.03	-1.36	-1.61	84.89	86.2	82.97	499897
1781044800	84.39	1.47	1.77	84.16	85.36	82.75	703914
1780958400	82.92	2.04	2.52	82.49	83.29	81.345	605260
1780699200	80.88	-2.16	-2.60	82.58	83.66	80.64	424390
1780612800	83.04	-2.23	-2.62	85.72	85.75	82.82	479673
1780526400	85.27	-2.03	-2.33	86.8	87.485	84.79	545961
1780440000	87.3	0.58	0.67	87.02	88.48	86.76	444071
1780353600	86.72	-0.79	-0.90	87.12	87.8134	86.01	399921
1780094400	87.51	-0.2	-0.23	87.15	89.4599	86.67	550434
1780008000	87.71	1.59	1.85	86.1	88.51	84.12	597476
1779921600	86.12	1.39	1.64	85	86.31	84.74	777553
1779835200	84.73	1.32	1.58	83.74	85.27	83.43	547571
1779489600	83.41	5.07	6.47	83	83.75	81.08	492309
1779403200	78.34	0.09	0.12	77.61	79.01	76.09	415796
1779316800	78.25	-0.35	-0.45	78.66	79.28	77.92	379697
1779230400	78.6	-3.33	-4.06	80.78	80.78	78.29	308837
1779144000	81.93	0.93	1.15	81.45	82.51	80.555	471344
1778884800	81	-1.09	-1.33	80.86	82.175	80.8	445316
1778798400	82.09	-0.81	-0.98	83.32	83.66	81.645	309519
1778712000	82.9	-1.63	-1.93	84.8	85.5099	82.305	354802
1778625600	84.53	-0.02	-0.02	84.51	84.98	82.89	347039
1778539200	84.55	-1.13	-1.32	86.11	86.43	82.59	550554
1778280000	85.68	4.4	5.41	81.87	86.035	81.135	568689
1778193600	81.28	-1.13	-1.37	83	83.58	80.69	516442
1778107200	82.41	3.48	4.41	82.94	85.27	79.8	758814
1778020800	78.93	3.08	4.06	77.27	79.45	76.26	500575
1777934400	75.85	-1.48	-1.91	76.94	77.06	75.16	343966
1777675200	77.33	0.37	0.48	77.68	77.73	76.72	300803
1777588800	76.96	1.2	1.58	75.69	77.69	75	316167
1777502400	75.76	-1.1	-1.43	76.93	77.62	75.28	319576
1777416000	76.86	-0.4	-0.52	77.78	77.98	76.46	247948
1777329600	77.26	0.41	0.53	77.15	78.46	76.59	281537
1777070400	76.85	0.56	0.73	76.35	77.11	75.285	248209
1776984000	76.29	0.88	1.17	75.45	76.88	74.92	297259
1776897600	75.41	-0.61	-0.80	76.47	76.475	75.1426	271025
1776811200	76.02	0.51	0.68	75.49	76.49	75.205	338123
1776724800	75.51	1.08	1.45	74.31	75.81	74.16	292936
1776465600	74.43	1.01	1.38	73.28	75.4	72.445	355340
1776379200	73.42	0.1	0.14	73.45	74.155	72.69	303151
1776292800	73.32	-1.25	-1.68	74.26	74.365	72.92	346963
1776206400	74.57	0.05	0.07	74.22	74.66	73.2	355989
1776120000	74.52	-0.1	-0.13	74.48	75.46	72.86	312613
1775860800	74.62	-0.06	-0.08	75.06	75.46	74.12	367602
1775774400	74.68	-1.67	-2.19	75.51	76	73.865	264841
1775688000	76.35	1.5	2.00	75.78	76.778	75.35	495353
1775601600	74.85	0.45	0.60	74.36	75.04	73.95	283068
1775515200	74.4	-1.53	-2.02	75.44	75.715	73.76	297857