CNA Financial Corporation【CNA】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	0.37	0.724495790092	51.07	52.86	50.56	525987	51.47749532	CS
4	6.71	15.001117818	44.73	52.86	44.47	662070	47.42972099	CS
12	3.8	7.97649034425	47.64	52.86	41.53	559537	45.63600029	CS
26	5.03	10.8381814264	46.41	52.86	41.53	494562	46.505782	CS
52	6.92	15.5435759209	44.52	52.86	41.53	473605	46.29293027	CS
156	12.57	32.3385644456	38.87	52.86	37.54	342624	46.19784058	CS
260	6.66	14.8727110317	44.78	52.86	35.9	279558	45.14960284	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	51.3	0.39	0.77	51.07	51.48	50.7303	335505
1783636800	50.91	-0.53	-1.03	51.57	51.68	50.56	501108
1783550400	51.44	-0.36	-0.69	51.19	52.26	51	461381
1783464000	51.8	0.12	0.23	52.15	52.86	51.735	587709
1783377600	51.68	0.51	1.00	51.07	51.77	50.83	553751
1783032000	51.17	1.53	3.08	50	51.22	49.6056	616509
1782945600	49.64	1.03	2.12	48.93	49.78	48.77	452418
1782859200	48.61	-0.34	-0.69	48.91	49.14	48.53	547628
1782772800	48.95	0.59	1.22	48.18	48.999	48.18	484565
1782513600	48.36	1.42	3.03	47.25	48.44	47.215	663346
1782427200	46.94	0	0.00	46.995	47.61	46.34	525939
1782340800	46.94	0.02	0.04	47.04	47.47	46.71	563321
1782254400	46.92	1.16	2.53	46.15	46.98	45.6759	524576
1782168000	45.76	1.24	2.79	44.86	46.01	44.82	961441
1781822400	44.52	-0.77	-1.70	45.53	45.53	44.5	2186471
1781736000	45.29	-0.24	-0.53	45.17	45.81	44.94	820316
1781649600	45.53	0.61	1.36	45.31	45.685	44.92	477047
1781563200	44.92	-0.2	-0.44	44.83	45.37	44.76	533212
1781304000	45.12	0.27	0.60	44.73	45.2	44.47	456516
1781217600	44.85	0.05	0.11	45.26	45.385	44.81	430689
1781131200	44.8	0.86	1.96	44.28	45.105	44.14	556158
1781044800	43.94	0.64	1.48	43.54	44.26	43.425	520645
1780958400	43.3	-0.36	-0.82	43.39	43.485	43.07	400275
1780699200	43.66	1.54	3.66	42.63	43.835	42.63	460764
1780612800	42.12	0.21	0.50	42.3	42.87	41.995	393606
1780526400	41.91	-0.33	-0.78	42.29	42.415	41.81	436023
1780440000	42.24	0.34	0.81	41.85	42.7	41.85	526336
1780353600	41.9	-0.16	-0.38	41.55	42.16	41.53	597874
1780094400	42.06	-0.29	-0.68	42.1	42.58	42.02	492855
1780008000	42.35	-0.44	-1.03	42.62	42.94	42.21	536057
1779921600	42.79	-0.94	-2.15	43.52	44.075	42.645	541033
1779835200	43.73	-0.32	-0.73	44.11	44.325	43.7	367055
1779489600	44.05	-0.28	-0.63	44.46	44.485	44.02	400582
1779403200	44.33	-0.1	-0.23	44.28	44.45	43.74	376899
1779316800	44.43	0.18	0.41	44.31	44.565	43.89	417542
1779230400	44.25	-0.17	-0.38	44.39	44.805	43.87	473637
1779144000	44.42	0.69	1.58	43.2	44.63	43.2	384620
1778884800	43.73	0.43	0.99	43.29	43.93	43.29	416430
1778798400	43.3	0.65	1.52	43	43.53	43	501646
1778712000	42.65	-0.68	-1.57	43.26	43.62	42.48	649194
1778625600	43.33	0.2	0.46	43.29	43.53	42.8	582441
1778539200	43.13	-0.41	-0.94	43.71	44.0199	43.025	665255
1778280000	43.54	-0.18	-0.41	43.79	43.9999	43.3	445264
1778193600	43.72	0.29	0.67	43.5	44	43.18	639931
1778107200	43.43	-1.1	-2.47	44.76	45.19	43.35	828009
1778020800	44.53	0.31	0.70	43.56	44.97	42.77	823402
1777934400	44.22	-3.82	-7.95	47.93	47.93	43.09	1482046
1777675200	48.04	-0.19	-0.39	48.34	48.79	47.89	566882
1777588800	48.23	0.44	0.92	47.43	48.5	47.42	437062
1777502400	47.79	-0.93	-1.91	48.43	48.54	47.53	374347
1777416000	48.72	0.72	1.50	48.53	48.915	48.19	367275
1777329600	48	-0.18	-0.37	47.93	48.59	47.83	424408
1777070400	48.18	-0.57	-1.17	48.55	48.78	47.985	386145
1776984000	48.75	0.69	1.44	48.29	48.95	47.97	294310
1776897600	48.06	-0.11	-0.23	48.06	48.13	47.41	531755
1776811200	48.17	0.49	1.03	47.67	48.455	47.466	567908
1776724800	47.68	-0.52	-1.08	48.27	48.64	47.56	376501
1776465600	48.2	0.52	1.09	47.64	48.58	47.64	303518
1776379200	47.68	0.24	0.51	47.3	47.69	47.28	285506
1776292800	47.44	0.19	0.40	47.2	47.7099	46.95	320296
1776206400	47.25	-0.33	-0.69	47.25	47.6	47.02	280698
1776120000	47.58	0.36	0.76	47.12	47.62	47.08	349847