Cannae Holdings Inc【CNNE】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	2.4	14.4578313253	16.6	20.12	16.56	1251225	18.55216676	CS
4	-0.24	-1.2474012474	19.24	20.22	15.99	981321	18.01500237	CS
12	-0.935	-4.69024329069	19.935	20.22	15.99	550295	18.49346346	CS
26	-0.22	-1.14464099896	19.22	22.135	15.99	436262	19.07487785	CS
52	-3.32	-14.8745519713	22.32	22.99	15.99	471789	19.41528862	CS
156	-5.62	-22.8269699431	24.62	25.74	15.93	498300	20.29845581	CS
260	-12.19	-39.0830394357	31.19	46.57	15.93	559080	27.77542884	CS

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
1743028800	19	-0.39	-2.01	18.95	19.505	18.82	703497
1742942400	19.39	0.64	3.41	19.86	20.12	18.89	1299571
1742856000	18.75	0.01	0.05	19.05	19.37	18.51	1406462
1742596800	18.74	1.29	7.39	17.33	18.97	17.09	1594065
1742510400	17.45	0.47	2.77	17.35	17.94	17.12	770620
1742424000	16.98	0.43	2.60	16.6	17.065	16.559999	590783
1742337600	16.55	-0.04	-0.24	16.55	16.719999	16.39	744324
1742251200	16.59	0.26	1.59	16.21	16.7	16.21	733817
1741992000	16.329999	0.21	1.30	16.18	16.54	16.03	567631
1741905600	16.12	-0.12	-0.74	16.129999	16.35	15.99	1035733
1741819200	16.239999	-0.09	-0.55	16.45	16.59	16.21	729915
1741732800	16.329999	-0.52	-3.09	16.87	16.95	16.32	1071011
1741646400	16.85	-0.94	-5.28	17.56	17.73	16.71	1903175
1741390800	17.79	-0.36	-1.98	18.07	18.07	17.53	1082231
1741304400	18.15	-0.77	-4.07	18.75	18.75	18.13	625598
1741218000	18.92	0.09	0.48	18.82	19.15	18.79	385463
1741131600	18.83	-0.33	-1.72	18.84	19.02	18.69	520121
1741045200	19.16	-0.88	-4.39	20.22	20.22	18.96	615395
1740786000	20.04	0.4	2.04	19.67	20.04	19.61	890721
1740699600	19.64	0.12	0.61	19.57	19.95	19.485	1182744
1740613200	19.52	0.42	2.20	19.24	19.72	19.04	1306807
1740526800	19.1	-0.09	-0.47	18.39	19.41	18.39	760964
1740440400	19.19	0.05	0.26	19.13	19.29	18.86	448124
1740181200	19.14	-0.36	-1.85	19.65	19.65	19.03	337059
1740094800	19.5	-0.3	-1.52	19.58	19.685	18.95	687503
1740008400	19.8	-0.27	-1.35	19.8	19.98	19.75	233374
1739922000	20.07	0.29	1.47	19.96	20.13	19.575	358977
1739576400	19.78	0.18	0.92	19.71	19.87	19.61	234096
1739490000	19.6	0.22	1.14	19.66	19.66	19.33	295301
1739403600	19.38	-0.24	-1.22	19.4	19.47	19.19	234254
1739317200	19.62	-0.01	-0.05	19.53	19.68	19.47	256489
1739230800	19.63	0.27	1.39	19.49	19.67	19.05	343181
1738971600	19.36	-0.54	-2.71	19.77	19.84	19.09	371452
1738885200	19.9	0.29	1.48	19.67	19.92	19.542	246266
1738798800	19.61	-0.03	-0.15	19.72	19.76	19.55	159208
1738712400	19.64	0.15	0.77	19.49	19.7	19.41	122193
1738626000	19.49	-0.27	-1.37	19.45	19.61	19.22	210667
1738366800	19.76	-0.03	-0.15	19.81	19.94	19.59	287643
1738280400	19.79	0.52	2.70	19.47	19.99	19.41	249970
1738194000	19.27	-0.35	-1.78	19.55	19.63	19.15	181397
1738107600	19.62	0.28	1.45	19.32	19.76	19.32	174498
1738021200	19.34	0.12	0.62	19.23	19.595	19.23	297019
1737762000	19.22	0.05	0.26	19.04	19.25	19.03	281315
1737675600	19.17	0	0.00	19.17	19.17	19.17	0
1737589200	19.17	-0.1	-0.52	19.2	19.3	19.1	199324
1737502800	19.27	0.21	1.10	19.2	19.31	19.07	331544
1737157200	19.06	-0.11	-0.57	19.32	19.395	19.02	155941
1737070800	19.17	0.04	0.21	19.09	19.2	18.97	171464
1736984400	19.13	0.25	1.32	19.32	19.32	18.89	274357
1736898000	18.88	0.19	1.02	18.72	18.92	18.65	331345
1736811600	18.69	0.01	0.05	18.42	18.71	18.38	306308
1736552400	18.68	-0.26	-1.37	18.55	18.7504	18.38	501775
1736379600	18.94	-0.34	-1.76	19.06	19.15	18.865	453183
1736293200	19.28	-0.49	-2.48	19.77	19.93	19.21	373086
1736206800	19.77	-0.33	-1.64	20.06	20.12	19.74	239665
1735947600	20.1	0.46	2.34	19.63	20.12	19.52	335837
1735861200	19.64	-0.22	-1.11	19.94	20.03	19.61	256425
1735688400	19.86	0.01	0.05	20.04	20.04	19.79	354218
1735602000	19.85	-0.05	-0.25	19.72	20	19.53	237585
1735342800	19.9	-0.13	-0.65	19.83	20.03	19.625	198371