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	-1.9	-5.6129985229	33.85	34.055	30.99	2268891	32.80334005	CS
4	1.6	5.27182866557	30.35	34.73	29.525	2386987	32.64798072	CS
12	1.16	3.76745696655	30.79	34.73	25.78	2179990	29.97914223	CS
26	8.72	37.5376668102	23.23	34.73	21.915	2344129	27.55878765	CS
52	1.79	5.9350132626	30.16	34.73	21.6	3156176	27.06532475	CS
156	15.48	93.9890710383	16.47	36.28	13.19	3101838	24.17137726	CS
260	9.89	44.832275612	22.06	36.28	8.28	3070312	20.68467462	CS

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
1782859200	31.73	-0.97	-2.97	32.47	32.64	31.665	1950938
1782772800	32.7	-0.74	-2.21	33	33.075	31.95	2228864
1782513600	33.439999	1.07	3.31	32.53	33.555	32.38	4211232
1782427200	32.369999	-0.79	-2.38	33.25	33.57	32.32	1784986
1782340800	33.159999	-0.65	-1.92	33.85	34.055	32.945	1168435
1782254400	33.81	0.2	0.60	33.78	34.155	33.29	1293255
1782168000	33.61	-0.15	-0.44	34.4	34.73	33.59	1921265
1781822400	33.76	0.65	1.96	33.22	34.23	33.009999	2340027
1781736000	33.11	0.09	0.27	33.59	33.71	32.835	2004940
1781649600	33.02	0.85	2.64	32.2	33.32	32.115	2078448
1781563200	32.17	-1.63	-4.82	32.509999	33.21	32.049999	2645578
1781304000	33.8	-0.21	-0.62	34.34	34.4	33.259999	2842679
1781217600	34.01	0.96	2.90	33.09	34.05	32.705	3258967
1781131200	33.049999	1.03	3.22	32.34	33.59	31.92	3616833
1781044800	32.02	0.57	1.81	31.81	32.83	31.64	3875096
1780958400	31.45	0.22	0.70	31.45	31.82	31	2652689
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