Cinemark Holdings Inc【CNK】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	2.88	10.1515685583	28.37	31.48	28.1	2527118	30.72638143	CS
4	4.01	14.7209985316	27.24	31.48	25.78	1921336	28.11879799	CS
12	5.8	22.78978389	25.45	31.48	25.01	1969630	28.46608484	CS
26	8.27	35.9878154917	22.98	31.48	21.6	2505503	26.06118765	CS
52	-0.77	-2.4047470331	32.02	32.95	21.6	3293504	27.16366849	CS
156	12.96	70.8583925642	18.29	36.28	13.19	3098090	23.9065895	CS
260	8.44	37.0013152126	22.81	36.28	8.28	3073983	20.58044219	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
1780699200	31.23	0.42	1.36	31.05	31.48	30.86	1695929
1780612800	30.81	1.07	3.60	30.24	30.855	29.97	1586447
1780526400	29.74	-0.86	-2.81	30.35	30.53	29.525	2196141
1780440000	30.6	-0.43	-1.39	31	31	29.34	2310569
1780353600	31.03	3.03	10.82	28.37	31.28	28.1	4846502
1780094400	28	0.76	2.79	27.25	28.01	27	2256472
1780008000	27.24	0.06	0.22	26.91	27.37	26.91	1215435
1779921600	27.18	-0.12	-0.44	27.13	27.75	27.02	1727580
1779835200	27.3	0.87	3.29	26.45	27.525	26.315	1883510
1779489600	26.43	-0.17	-0.64	26.64	27.34	26.26	2247399
1779403200	26.6	0.19	0.72	26.01	26.89	25.98	1278519
1779316800	26.41	0.11	0.42	26.26	26.715	26.08	1784626
1779230400	26.3	-0.53	-1.98	26.74	27.02	26.14	1759132
1779144000	26.83	0.87	3.35	25.88	27.02	25.87	1569474
1778884800	25.96	-0.4	-1.52	26.42	26.515	25.78	1572978
1778798400	26.36	0.07	0.27	26.43	26.98	26.34	1107353
1778712000	26.29	0.01	0.04	26.14	26.44	25.89	1735914
1778625600	26.28	-0.48	-1.79	26.86	27.18	26.27	1772616
1778539200	26.76	-0.3	-1.11	27.24	27.57	26.575	1958797
1778280000	27.06	-0.41	-1.49	27.53	27.705	26.7	1514558
1778193600	27.47	-0.26	-0.94	27.92	28.21	27.44	1367752
1778107200	27.73	0.73	2.70	27.3	28.175	27.3	2336811
1778020800	27	-0.26	-0.95	27.29	27.61	26.97	2132661
1777934400	27.26	-0.36	-1.30	27.69	29	27.08	3263140
1777675200	27.62	-1.9	-6.44	29.11	29.82	27.39	4793926
1777588800	29.52	0.51	1.76	28.82	29.7	28.6	2531506
1777502400	29.01	-0.24	-0.82	28.98	29.23	28.5	1446786
1777416000	29.25	-0.19	-0.65	29.68	29.83	29.07	922870
1777329600	29.44	0.96	3.37	29	29.67	28.84	2770986
1777070400	28.48	-0.12	-0.42	28.34	28.6	28.065	1404461
1776984000	28.6	0.07	0.25	28.83	29	28.44	2202075
1776897600	28.53	-0.34	-1.18	28.97	29.13	28.28	1369797
1776811200	28.87	-1.39	-4.59	30.27	30.55	28.775	2542674
1776724800	30.26	0.25	0.83	30	30.57	29.6	3010199
1776465600	30.01	0.01	0.03	30.12	30.68	29.39	2833094
1776379200	30	0.1	0.33	29.51	30.18	29.32	2606548
1776292800	29.9	-0.56	-1.84	30.49	30.63	29.6	2438693
1776206400	30.46	0.09	0.30	30.14	30.68	30.08	2486063
1776120000	30.37	0	0.00	30.01	30.64	29.98	1199316
1775860800	30.37	-0.5	-1.62	30.76	30.89	30.24	1100209
1775774400	30.87	1.15	3.87	29.62	31.08	29.48	1916705
1775688000	29.72	-0.16	-0.54	30.79	30.95	29.6	1868975
1775601600	29.88	-0.25	-0.83	30	30.21	29.67	1391863
1775515200	30.13	0.89	3.04	29.5	30.2499	29.48	2684699
1775169600	29.24	0.7	2.45	28.54	29.44	27.45	2165690
1775083200	28.54	0.02	0.07	28.6	28.9	28.35	1454113
1774996800	28.52	0.72	2.59	27.75	28.705	27.22	1904728
1774910400	27.8	-0.26	-0.93	28.02	28.28	27.67	1916572
1774651200	28.06	-0.05	-0.18	27.69	28.07	27.32	1743575
1774564800	28.11	0.44	1.59	27.38	28.13	27.32	1288002
1774478400	27.67	-0.48	-1.71	28.29	28.4	27.51	1441204
1774392000	28.15	0.34	1.22	27.71	28.28	27.589	1406731
1774305600	27.81	1.38	5.22	26.74	28.08	26.69	2326296
1774046400	26.43	0.06	0.23	26.55	26.95	26.17	2655574
1773960000	26.37	-0.26	-0.98	26.51	27.13	26.03	1374938
1773873600	26.63	-0.13	-0.49	26.74	27.15	26.48	1288779
1773787200	26.76	0.37	1.40	26.5	27.015	26.205	1360732
1773700800	26.39	0.61	2.37	25.45	26.51	25.01	1269831
1773441600	25.78	0.25	0.98	25.91	26.31	25.265	1905597
1773355200	25.53	-0.48	-1.85	25.91	26.1916	25.41	2795670
1773268800	26.01	-0.65	-2.44	26.81	27.05	25.855	1950766
1773182400	26.66	-0.41	-1.51	26.73	27.18	26.39	1738635
1773096000	27.07	-0.58	-2.10	27.56	27.74	26.435	1984789