CNO Financial Group Inc【CNO-A】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	0.765	4.69325153374	16.3	17.4899	16.2	15219	16.55200507	CS
4	-0.065	-0.379451255108	17.13	17.4899	15.8	8054	16.49878086	CS
12	-0.815	-4.5581655481	17.88	18.5085	15.8	4275	17.02322817	CS
26	-1.935	-10.1842105263	19	20.4625	15.8	3694	17.8101669	CS
52	-0.525	-2.98465036953	17.59	20.79	15.8	3006	18.33769304	CS
156	0.915	5.66563467492	16.15	22.53	14.64	3619	18.82411489	CS
260	-10.215	-37.4450146628	27.28	27.85	14	4515	19.45224749	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
1782945600	16.85	0.28	1.69	16.55	16.85	16.55	2061
1782859200	16.57	0.02	0.15	16.42	16.64	16.2	56979
1782772800	16.545	0.07	0.39	16.485	16.805	16.3501	7618
1782513600	16.48	0.12	0.73	16.399999	16.48	16.39	1885
1782427200	16.36	0.04	0.28	16.3	16.41	16.2801	7554
1782340800	16.315	0.07	0.40	16.379999	16.379999	16.27	1608
1782254400	16.25	-0.08	-0.49	16.14	16.32	16.14	3050
1782168000	16.329999	0	0.00	16.29	16.399899	16.265	11299
1781822400	16.329999	-0.14	-0.85	16.399999	16.4739	15.8	37269
1781736000	16.469999	-0.68	-3.97	16.96	17.1001	16.25	13850
1781649600	17.15	-0.04	-0.23	16.85	17.25	16.85	1052
1781563200	17.19	0.14	0.82	17.1	17.22	17.1	1070
1781304000	17.05	-0.06	-0.32	17.19	17.19	17.05	1796
1781217600	17.105	0.32	1.94	17	17.105	16.82	682
1781131200	16.78	-0.27	-1.58	17.05	17.05	16.78	1188
1781044800	17.05	0	0.00	17.05	17.05	16.8	1778
1780958400	17.05	-0.01	-0.06	17.02	17.05	17.01	401
1780699200	17.06	-0.22	-1.27	17.02	17.22	17.02	1104
1780612800	17.28	-0.08	-0.46	17.13	17.28	17.13	790
1780526400	17.36	-0.16	-0.91	17.05	17.36	17	998
1780440000	17.52	0	0.00	17.37	17.52	17.37	450
1780353600	17.52	-0.02	-0.11	17.27	17.52	17.27	342
1780094400	17.54	0.13	0.72	17.32	17.57	17.32	429
1780008000	17.415	0.02	0.14	17.1	17.6	17.1	25090
1779921600	17.39	0	0.00	17.04	17.39	17.04	522
1779835200	17.39	0.38	2.23	17.14	17.39	17.14	902
1779489600	17.0101	-0.19	-1.10	17	17.04	17	306
1779403200	17.2	-0.2	-1.12	17.4	17.4	17.03	2628
1779316800	17.395	0.09	0.55	17.25	17.395	17.25	579
1779230400	17.3	-0.05	-0.29	17.15	17.3465	17.11	1664
1779144000	17.35	0	0.00	17.3	17.35	17.29	344
1778884800	17.35	-0.56	-3.13	17.7	17.7	17.24	4770
1778798400	17.91	-0.07	-0.39	17.94	17.99	17.79	1163
1778712000	17.98	-0.08	-0.44	18.02	18.02	17.58	1413
1778625600	18.06	-0.04	-0.22	17.99	18.06	17.99	871
1778539200	18.1	-0.07	-0.39	18.16	18.17	18.1	2017
1778280000	18.17	0.09	0.50	17.54	18.19	17.54	625
1778193600	18.08	0.15	0.84	17.95	18.1699	17.92	4824
1778107200	17.93	0.12	0.67	18.03	18.03	17.926	1172
1778020800	17.81	-0.09	-0.50	17.81	18.1	17.81	198
1777934400	17.9	0.05	0.28	17.9	18.24	17.81	2819
1777675200	17.85	0	0.00	18.2	18.2	17.85	84
1777588800	17.85	0	0.00	17.75	17.94	17.75	1589
1777502400	17.85	-0.2	-1.11	18	18.1	17.84	3670
1777416000	18.0501	-0.3	-1.63	18.2	18.2	18	3785
1777329600	18.35	-0.09	-0.49	18.5	18.5	18.2	618
1777070400	18.44	0.11	0.57	18.35	18.5085	18.2	1361
1776984000	18.335	-0.17	-0.93	18.335	18.335	18.335	340
1776897600	18.5065	0.17	0.91	18.5065	18.5065	18.34	149
1776811200	18.34	0.02	0.09	18.34	18.34	18.2	166
1776724800	18.3235	0.15	0.83	18.3235	18.3235	18.2	716
1776465600	18.173	0.02	0.13	18.5	18.5	18.173	441
1776379200	18.15	-0.16	-0.87	18.21	18.21	18.15	401
1776292800	18.31	-0.09	-0.49	18.44	18.44	18.1139	1519
1776206400	18.3999	0.23	1.27	18.2317	18.4	18.036	23912
1776120000	18.17	-0.11	-0.60	18.2	18.2	18.1	1200
1775860800	18.28	-0.07	-0.35	18.28	18.28	18.28	248
1775774400	18.345	0.54	3.06	17.88	18.345	17.64	602
1775688000	17.8001	0.16	0.91	17.8	17.81	17.8	3614
1775601600	17.64	-0.31	-1.73	17.85	17.93	17.61	3742
1775515200	17.95	-0.08	-0.44	17.93	18.0457	17.9	8435
1775169600	18.03	-0.15	-0.83	17.91	18.04	17.84	9339