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	0.54	3.8961038961	13.86	14.585	13.795	606675	14.34373499	CS
4	-0.17	-1.16678105697	14.57	14.79	13.14	517966	14.12678356	CS
12	1.74	13.7440758294	12.66	15.22	12.03	508349	13.68696544	CS
26	-1.35	-8.57142857143	15.75	16.45	10.46	578293	13.16916039	CS
52	-6.18	-30.029154519	20.58	21.96	10.46	638778	15.99742748	CS
156	-5.62	-28.0719280719	20.02	22.99	10.46	557596	18.1160731	CS
260	-19.55	-57.5846833579	33.95	36.5	10.46	543234	20.78286157	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
1782859200	14.4	-0.09	-0.62	14.555	14.585	14.17	490561
1782772800	14.49	0	0.00	14.51	14.52	14.255	482376
1782513600	14.49	0.54	3.87	13.89	14.55	13.874	1293361
1782427200	13.95	-0.04	-0.29	13.99	14.23	13.8	399691
1782340800	13.99	0.2	1.45	13.86	14.165	13.795	367386
1782254400	13.79	0.46	3.45	13.35	13.975	13.14	619250
1782168000	13.33	-0.35	-2.56	13.6	13.81	13.19	667639
1781822400	13.68	-0.11	-0.80	13.89	14.03	13.53	935166
1781736000	13.79	-0.25	-1.78	14.04	14.26	13.76	553102
1781649600	14.04	-0.11	-0.78	14.02	14.31	13.86	539009
1781563200	14.15	-0.27	-1.87	14.55	14.62	14.09	463926
1781304000	14.42	-0.23	-1.57	14.25	14.43	13.74	426953
1781217600	14.65	0.32	2.23	14.46	14.7	14.23	294356
1781131200	14.33	0.11	0.77	14.07	14.42	14.07	329137
1781044800	14.22	0	0.00	14.31	14.47	13.92	369151
1780958400	14.22	-0.22	-1.52	14.55	14.79	14.19	459958
1780699200	14.44	0	0.00	14.41	14.585	14.22	296495
1780612800	14.44	0.19	1.33	14.41	14.775	14.295	531966
1780526400	14.25	-0.51	-3.46	14.57	14.57	14.03	321865
1780440000	14.76	0.01	0.07	14.59	14.84	14.25	378539
1780353600	14.75	-0.08	-0.54	14.58	14.88	14.17	426841
1780094400	14.83	-0.02	-0.13	14.8	15.22	14.63	735339
1780008000	14.85	0.26	1.78	14.51	14.87	14.45	346526
1779921600	14.59	0.26	1.81	14.36	14.66	14.275	581152
1779835200	14.33	0.47	3.39	13.95	14.4	13.8	429221
1779489600	13.86	0.32	2.36	13.59	13.975	13.59	429600
1779403200	13.54	0.13	0.97	13.24	13.5601	13.05	386512
1779316800	13.41	0.1	0.75	13.29	13.43	13.13	391992
1779230400	13.31	0.08	0.60	13.22	13.43	13.055	276216
1779144000	13.23	0.08	0.61	13.01	13.37	12.9	307100
1778884800	13.15	0.03	0.23	13	13.215	12.8	325082
1778798400	13.12	-0.22	-1.65	13.44	13.51	13.11	431848
1778712000	13.34	-0.1	-0.74	13.55	13.55	13.135	562607
1778625600	13.44	-0.4	-2.89	14.83	14.83	12.59	1029705
1778539200	13.84	-0.35	-2.47	14.13	14.23	13.83	465366
1778280000	14.19	0.2	1.43	13.93	14.47	13.864	527635
1778193600	13.99	0.26	1.89	13.81	14.06	13.77	595497
1778107200	13.73	0.06	0.44	13.76	13.87	13.59	489407
1778020800	13.67	0.2	1.48	13.49	13.765	13.45	503828
1777934400	13.47	-0.2	-1.46	13.59	13.74	13.375	642213
1777675200	13.67	0.16	1.18	13.6	13.85	13.43	544056
1777588800	13.51	0.1	0.75	13.42	13.62	13.41	480218
1777502400	13.41	-0.19	-1.40	13.3	13.52	13.29	421100
1777416000	13.6	0.44	3.34	13.23	13.62	13.23	558069
1777329600	13.16	-0.07	-0.53	13.24	13.58	13.0057	605100
1777070400	13.23	0.16	1.22	13.12	13.32	12.96	501285
1776984000	13.07	-0.04	-0.31	13.07	13.25	12.855	470413
1776897600	13.11	0.28	2.18	12.95	13.155	12.845	519721
1776811200	12.83	-0.35	-2.66	13.36	13.445	12.83	518189
1776724800	13.18	0.1	0.76	13.02	13.22	12.9812	369736
1776465600	13.08	0.08	0.62	13.16	13.5	13.07	541617
1776379200	13	-0.04	-0.31	13.01	13.2	12.915	428501
1776292800	13.04	0.25	1.95	12.88	13.19	12.77	547302
1776206400	12.79	0.11	0.87	12.63	12.91	12.63	539434
1776120000	12.68	0.22	1.77	12.34	12.85	12.28	505855
1775860800	12.46	-0.01	-0.08	12.53	12.595	12.33	504505
1775774400	12.47	0.27	2.21	12.1	12.5	12.03	632904
1775688000	12.2	-0.02	-0.16	12.66	12.72	12.19	692667
1775601600	12.22	0.06	0.49	12.04	12.36	11.96	528325
1775515200	12.16	0.22	1.84	11.9	12.3	11.79	579564
1775169600	11.94	0.5	4.37	11.27	11.97	11.23	501537
1775083200	11.44	0.07	0.62	11.47	11.654	11.325	594832