Comcast Holdings Corporation【CCZ】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	0	62.31	62.31	60	1	62.31	SP
4	3.98	6.82324704269	58.33	64	58.33	18	63.26799419	SP
12	1.56	2.56790123457	60.75	65	57.75	40	61.50722286	SP
26	6.49	11.6266571121	55.82	65	55.82	27229	56.72093895	SP
52	6.45	11.5467239527	55.86	66.8	53.54	13514	56.73191193	SP
156	0.37	0.597352276397	61.94	67	50.5	5080	56.97025538	SP
260	3.24	5.48501777552	59.07	73	49.75	4547	59.98857672	SP

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
1741390800	62.31	0	0.00	62.31	62.31	62.31	0
1741304400	62.31	0	0.00	62.31	62.31	62.31	0
1741218000	62.31	0	0.00	60	62.31	60	4
1741131600	62.31	0	0.00	62.31	62.31	62.31	3
1741045200	62.31	0	0.00	62.31	62.31	62.31	0
1740786000	62.31	0	0.00	62.31	62.31	62.31	0
1740699600	62.31	0	0.00	62.31	62.31	62.31	27
1740613200	62.31	0	0.00	62.31	62.31	62.31	0
1740526800	62.31	0	0.00	62.31	62.31	62.31	0
1740440400	62.31	0	0.00	62.31	62.31	62.31	0
1740181200	62.31	0	0.00	62.31	62.31	62.31	0
1740094800	62.31	-1.69	-2.64	62.31	62.31	62.31	115
1740008400	64	0	0.00	64	64	64	131
1739922000	64	0	0.00	64	64	64	1
1739576400	64	0	0.00	64	64	64	3
1739490000	64	0	0.00	64	64	64	2
1739403600	64	0	0.00	63.85	64	63.85	5
1739317200	64	0	0.00	59.11	64	59.11	37
1739230800	64	0	0.00	61.25	64	61.25	14
1738971600	64	0	0.00	58.33	64	58.33	2
1738885200	64	0	0.00	60.76	64	60.76	29
1738798800	64	0	0.00	64	64	64	5
1738712400	64	0	0.00	61.22	64	61.22	10
1738626000	64	0	0.00	64	64	64	2
1738366800	64	1.03	1.64	64	64	59.99	142
1738280400	62.97	0	0.00	63.96	63.96	62.97	13
1738194000	62.97	0	0.00	62.97	62.97	62.97	0
1738107600	62.97	0	0.00	62.97	62.97	62.97	17
1738021200	62.97	-1.02	-1.59	62.97	62.97	62.97	105
1737762000	63.99	0	0.00	63.99	63.99	63.99	7
1737675600	63.99	0	0.00	63.99	63.99	63.99	0
1737589200	63.99	0	0.00	61.68	63.99	61.68	15
1737502800	63.99	0	0.00	59.16	63.99	59.16	70
1737157200	63.99	0	0.00	61.81	63.99	61.81	16
1737070800	63.99	3.81	6.33	63.99	63.99	63.99	114
1736984400	60.18	1.18	2.00	60.18	60.18	60.18	181
1736898000	59	0	0.00	62	62	59	4
1736811600	59	1.25	2.16	58	59	58	118
1736552400	57.75	0	0.00	57.75	57.75	57.75	3
1736379600	57.75	-2.41	-4.01	64.89	64.89	57.75	142
1736293200	60.16	-0.91	-1.49	60.16	60.16	58.98	106
1736206800	61.0725	0	0.00	62.94	62.94	61.0725	11
1735947600	61.0725	0	0.00	61.0725	61.0725	61.0725	12
1735861200	61.0725	0	0.00	61.0725	61.0725	61.0725	2
1735688400	61.0725	0	0.00	61.0725	61.0725	61.0725	0
1735602000	61.0725	0	0.00	61.0725	61.0725	61.0725	0
1735342800	61.0725	0	0.00	65	65	60.02	7
1735256400	61.0725	0.67	1.11	58.95	61.0725	58.95	208
1735077840	60.4	0	0.00	60.5	60.5	60.4	60
1734997200	60.4	0	0.00	58.03	60.4	58.03	13
1734738000	60.4	0	0.00	60.99	60.99	59.2	6
1734651600	60.4	-0.35	-0.58	60.37	60.4	60.37	440
1734565200	60.75	0	0.00	59.3	60.75	59.3	4
1734478800	60.75	0	0.00	60.5	60.75	60.5	11
1734392400	60.75	0	0.00	60.03	60.75	60.03	50
1734133200	60.75	0	0.00	60.75	60.75	60.75	0
1734046800	60.75	0	0.00	60.75	60.75	60.75	0
1733960400	60.75	-0.1	-0.16	60.99	60.99	60.75	406
1733874000	60.85	-0.25	-0.41	61.01	61.04	60.85	991