Crown Castle Inc【CCI】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	-1.86	-1.98083067093	93.9	95.07	91.31	4432882	92.95619922	CS
4	4.97	5.70805099345	87.07	95.07	85.47	3979211	91.58236277	CS
12	6.91	8.11699753318	85.13	95.07	75.96	3490178	87.88340354	CS
26	0.28	0.305143853531	91.76	95.07	75.96	3373483	87.30187844	CS
52	-7.68	-7.70156438026	99.72	115.76	75.96	3286010	92.53398892	CS
156	-22.59	-19.7068830149	114.63	120.92	75.96	3128822	99.21025197	CS
260	-101.96	-52.5567010309	194	209.865	75.96	2617488	116.5413427	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
1781217600	92.04	-1.34	-1.43	93.25	93.63	91.43	4060849
1781131200	93.38	0.81	0.88	93.19	93.6	91.655	4173596
1781044800	92.57	0.78	0.85	92.23	93.65	91.31	4352769
1780958400	91.79	-2.7	-2.86	94	94.1	91.465	4095074
1780699200	94.49	0.7	0.75	93.9	95.07	93.63	5482121
1780612800	93.79	5.17	5.83	90.67	94.16	89.82	6459580
1780526400	88.62	-1.3	-1.45	89.17	91.46	88.6	4457056
1780440000	89.92	-1.11	-1.22	90.8	91.285	88.62	3090657
1780353600	91.03	-0.47	-0.51	90.53	91.24	89.94	3738150
1780094400	91.5	0.41	0.45	90.94	91.98	90.24	5333921
1780008000	91.09	0.22	0.24	90.96	92.22	90.62	3285254
1779921600	90.87	0.23	0.25	90.8	92.11	90.009	3012377
1779835200	90.64	-0.82	-0.90	91.47	92.26	90.58	3549219
1779489600	91.46	-0.58	-0.63	92.42	92.665	90.58	3045723
1779403200	92.04	-0.6	-0.65	92.24	93.79	91.8	2863421
1779316800	92.64	0.3	0.32	91.12	92.79	91.1	3290988
1779230400	92.34	2.42	2.69	89.81	92.68	89.81	4050945
1779144000	89.92	3.26	3.76	86.65	90.06	86.65	3530025
1778884800	86.66	-0.65	-0.74	87.07	87.86	85.47	3733290
1778798400	87.31	-2.31	-2.58	89.72	90.01	87.11	3610848
1778712000	89.62	-1.88	-2.05	90.71	90.71	87.295	5159327
1778625600	91.5	0.83	0.92	90.22	92.81	89.865	3809570
1778539200	90.67	0.1	0.11	90.96	92.305	90.44	3641003
1778280000	90.57	-0.5	-0.55	91.12	92.11	90.45	4124638
1778193600	91.07	0.83	0.92	90	91.35	89.885	3134411
1778107200	90.24	1.14	1.28	89.73	90.87	89.25	2536210
1778020800	89.1	-1.08	-1.20	90	90.489	88.88	2756206
1777934400	90.18	0.92	1.03	88.6	90.85	88.47	3064652
1777675200	89.26	0.48	0.54	89.25	90.5	88.56	3293267
1777588800	88.78	2.91	3.39	85.885	88.95	85.665	3092814
1777502400	85.87	-0.3	-0.35	85.17	87.06	85.17	2883859
1777416000	86.17	2.73	3.27	84.39	86.22	83.48	2818838
1777329600	83.44	-2.9	-3.36	85.98	86.6012	83.3	3146412
1777070400	86.34	-1.18	-1.35	87.42	87.43	84.68	2894275
1776984000	87.52	1.51	1.76	88.9	89.68	86.5501	3865767
1776897600	86.01	1.09	1.28	85.75	87.13	85.06	2920486
1776811200	84.92	-2.64	-3.02	87.76	87.92	84.29	3552930
1776724800	87.56	-1.15	-1.30	88.25	88.95	87.36	2395418
1776465600	88.71	1.84	2.12	86.955	89	86.44	3437038
1776379200	86.87	1.24	1.45	85.79	86.9	85.665	2535163
1776292800	85.63	-0.64	-0.74	86.48	87.0543	85.45	2696617
1776206400	86.27	-0.81	-0.93	87.05	87.215	85.12	2775658
1776120000	87.08	0.79	0.92	86.23	87.1	85.7225	2340213
1775860800	86.29	-0.28	-0.32	86.55	87.17	86.0501	2128391
1775774400	86.57	1.05	1.23	84.92	87.59	84.48	3590486
1775688000	85.52	0.61	0.72	84.95	86.38	83.59	3916221
1775601600	84.91	-1.66	-1.92	86.43	86.48	84.72	2171940
1775515200	86.57	1.79	2.11	84.31	87.46	84.13	2340064
1775169600	84.78	3.95	4.89	81.21	87.04	80.29	5202615
1775083200	80.83	-0.48	-0.59	80.77	81.665	80.02	2486630
1774996800	81.31	1.63	2.05	80.15	81.48	79.465	3593152
1774910400	79.68	1.09	1.39	79.33	81.43	79	3174883
1774651200	78.59	0.62	0.80	77.93	79.25	77.8	2457203
1774564800	77.97	1.01	1.31	76.68	78.01	76.01	2962737
1774478400	76.96	-1.63	-2.07	79.14	79.325	75.96	5065016
1774392000	78.59	-2.74	-3.37	80.25	81.5	78.3	3450986
1774305600	81.33	-1.03	-1.25	82.37	83.425	80.21	2779369
1774046400	82.36	-2.71	-3.19	85.13	86.015	81.7	5019985
1773960000	85.07	0.16	0.19	84.87	85.43	83.77	1829639
1773873600	84.91	-3.02	-3.43	87.15	87.15	84.82	2392471
1773787200	87.93	0.41	0.47	88.14	88.69	87.38	2102557
1773700800	87.52	0.05	0.06	88.02	88.2	87.1	2390575
1773441600	87.47	1.36	1.58	86.04	87.65	85.915	2232496
1773355200	86.11	-1.45	-1.66	87.38	88.1	86.01	2790196