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	-0.32	-1.84225676454	17.37	17.52	16.8	749	17.24065456	CS
4	-0.94	-5.22512506948	17.99	18.06	16.8	2356	17.41752235	CS
12	-1.79	-9.50106157113	18.84	19.2499	16.8	3520	18.01651648	CS
26	-1.62	-8.67702196036	18.67	20.4625	16.8	2712	18.50426892	CS
52	-0.28	-1.61569532602	17.33	20.79	16.8	2653	18.66263461	CS
156	1.89	12.4670184697	15.16	22.53	14.64	3705	18.6993737	CS
260	-8.95	-34.4230769231	26	27.85	14	4436	19.60540182	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
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
1775083200	18.18	0.21	1.17	18.01	18.22	18.01	5103
1774996800	17.97	-1.28	-6.65	18.68	18.68	17.97	47962
1774910400	19.2499	0.52	2.80	18.11	19.2499	18.11	3156
1774651200	18.725	0.31	1.66	18.17	19.2499	18.17	4195
1774564800	18.42	-0.79	-4.11	18.7	18.7	18.42	3089
1774478400	19.21	0.07	0.37	19.21	19.21	19.01	128
1774392000	19.14	0.47	2.52	18.89	19.14	18.89	756
1774305600	18.67	0.12	0.65	18.55	18.9	18.55	1604
1774046400	18.55	-0.17	-0.91	18.72	19.23	18.51	9256
1773960000	18.72	-0.11	-0.58	18.72	18.825	18.72	3215
1773873600	18.83	-0.01	-0.05	18.83	18.84	18.77	3056
1773787200	18.84	-0.21	-1.10	18.84	18.84	18.84	283
1773700800	19.05	-0.06	-0.31	19.13	19.3	18.9	2252
1773441600	19.11	-0.5	-2.55	19.11	19.78	19.11	843
1773355200	19.61	-0.1	-0.48	19.01	20.2687	19.01	1295
1773268800	19.705	-0.29	-1.43	19.45	19.919	19.45	941
1773182400	19.99	0.25	1.27	19.18	19.99	19.18	5252
1773096000	19.74	-0.1	-0.48	19.7	19.74	18.73	3584