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	66.5	66.5	66.5	12	66.5	SP
4	1.22	1.86887254902	65.28	66.5	61.8	158	65.08694442	SP
12	1.5	2.30769230769	65	67.4	61.58	341	64.74536729	SP
26	4.34	6.98198198198	62.16	67.4	61.21	178	64.61414034	SP
52	5.4	8.8379705401	61.1	67.4	55.5	111	64.01435893	SP
156	8.5	14.6551724138	58	68.405	52.81	4602	56.81446343	SP
260	2.5	3.90625	64	68.405	50.5	3203	57.23801967	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	66.5	0	0.00	66.5	66.5	66.5	3
1783464000	66.5	0	0.00	66.5	66.5	66.5	3
1783377600	66.5	0	0.00	66.5	66.5	66.5	28
1783032000	66.5	0	0.00	66.5	66.5	66.5	13
1782945600	66.5	0	0.00	66.5	66.5	66.5	119
1782859200	66.5	0.25	0.38	66.5	66.5	66.5	158
1782772800	66.25	0.45	0.68	66.25	66.25	66.25	140
1782513600	65.8	0	0.00	65.8	65.8	65.8	5
1782427200	65.8	0	0.00	65.8	65.8	65.8	3
1782340800	65.8	1.25	1.94	65.8	65.8	65.8	103
1782254400	64.55	0	0.00	64.55	64.55	64.55	41
1782168000	64.55	-0.95	-1.45	64.94	65	64.55	314
1781822400	65.5	2.1	3.31	61.8	65.5	61.8	942
1781736000	63.4	-2.6	-3.94	66	66	63.1	494
1781649600	66	2	3.12	66	66	66	164
1781563200	64.0001	0	0.00	64.4	64.4	64.0001	113
1781304000	64.0001	-1.28	-1.96	64.0001	64.0001	64.0001	103
1781217600	65.28	1.37	2.14	65.28	65.28	65.28	104
1781131200	63.91	0	0.00	63.91	63.91	63.91	3
1781044800	63.91	-0.2	-0.31	63.91	63.91	63.91	103
1780958400	64.11	0	0.00	64.11	64.11	64.11	4
1780699200	64.11	-1.04	-1.60	64.11	64.11	64.11	125
1780612800	65.15	0.21	0.32	65.75	65.75	65.15	406
1780526400	64.94	2.39	3.82	65.5	65.599999	62.54	1280
1780440000	62.55	0	0.00	62.9	62.9	62.55	48
1780353600	62.55	-0.75	-1.18	63.38	63.4	62.55	330
1780094400	63.3	0	0.00	63.49	63.49	63.3	53
1780008000	63.3	-1.44	-2.22	65	65	62.7	1720
1779921600	64.739999	0.84	1.31	63.75	64.739999	63.75	133
1779835200	63.9	0	0.00	63.9	63.9	63.9	4
1779489600	63.9	0	0.00	63.9	63.9	63.9	6
1779403200	63.9	0	0.00	63.9	63.9	63.9	3
1779316800	63.9	0	0.00	64.019999	65.019999	63.9	11
1779230400	63.9	0	0.00	64	65.959999	63.9	100
1779144000	63.9	0	0.00	61.58	63.9	61.58	722
1778884800	63.9	0	0.00	63.9	63.9	63.9	3
1778798400	63.9	0	0.00	63.9	63.9	63.9	5
1778712000	63.9	0	0.00	63.9	63.9	63.9	3
1778625600	63.9	-1.69	-2.58	63.9	63.9	63.9	107
1778539200	65.59	0.89	1.38	66.489999	66.489999	65.3	555
1778280000	64.7	-1.1	-1.67	65.5	65.75	63.8	1308
1778193600	65.8	-0.05	-0.08	65.8	65.8	65.5	1283
1778107200	65.849999	1.34	2.08	66	66	63.6	1728
1778020800	64.51	0	0.00	65.099999	66	64.51	628
1777934400	64.51	-0.39	-0.60	65.5	65.7	63.96	3275
1777675200	64.9	0.36	0.56	64.5	65.5	64.5	2089
1777588800	64.54	0	0.00	64.53	64.54	64.53	349
1777502400	64.54	0	0.00	64.54	64.54	64.54	4
1777416000	64.54	0	0.00	64.54	64.54	64.54	21
1777329600	64.54	0	0.00	64.54	64.54	64.54	3
1777070400	64.54	0	0.00	64.54	64.54	64.54	3
1776984000	64.54	-0.46	-0.71	67.4	67.4	64.54	112
1776897600	65	0	0.00	63.31	65	63.31	30
1776811200	65	0	0.00	65	65	65	3
1776724800	65	0	0.00	65.269999	65.269999	65	24
1776465600	65	0	0.00	65	65	65	3
1776379200	65	0	0.00	65	65	65	7
1776292800	65	0	0.00	67.4	67.4	65	7
1776206400	65	0	0.00	67.4	67.4	65	5
1776120000	65	0	0.00	65	65	65	9
1775860800	65	0	0.00	65	65	65	5
1775774400	65	0	0.00	65	65	65	4