CNO Financial Group Inc【CNO】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	1.97	4.28820200261	45.94	47.91	45.8	1135518	46.3258507	CS
4	1.97	4.28820200261	45.94	47.95	45.08	778473	46.5259971	CS
12	7.76	19.3275217933	40.15	47.95	39.28	716912	43.94863886	CS
26	7.5	18.559762435	40.41	47.95	38.99	699707	43.07302228	CS
52	10.2	27.0485282418	37.71	47.95	35.24	698041	40.89518584	CS
156	25.06	109.671772429	22.85	47.95	22.06	709319	34.04367399	CS
260	21.76	83.2122370937	26.15	47.95	16.56	784852	28.76656149	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	47.91	0.79	1.68	47.33	48.13	47.33	562622
1780612800	47.12	0.95	2.06	46.71	47.21	46.67	775571
1780526400	46.17	-0.68	-1.45	46.47	46.8	46.11	685743
1780440000	46.85	0.88	1.91	46.04	47.26	46.02	1126499
1780353600	45.97	0	0.00	46.3	46.5	45.8	2135109
1780094400	45.97	-0.25	-0.54	45.94	46.68	45.94	954668
1780008000	46.22	-0.14	-0.30	46.18	46.4	45.98	448554
1779921600	46.36	-0.69	-1.47	47.22	47.65	46.17	538227
1779835200	47.05	-0.24	-0.51	47.06	47.45	46.91	498646
1779489600	47.29	-0.09	-0.19	47.54	47.6	47.07	446714
1779403200	47.38	0.15	0.32	46.8	47.385	46.53	611126
1779316800	47.23	0.35	0.75	47.09	47.71	46.75	623692
1779230400	46.88	-0.96	-2.01	47.86	47.91	46.82	550922
1779144000	47.84	1.02	2.18	46.43	47.95	46.43	553639
1778884800	46.82	-0.37	-0.78	47.29	47.35	46.7	960482
1778798400	47.19	1.17	2.54	46.37	47.23	46.37	655406
1778712000	46.02	-0.15	-0.32	45.95	46.23	45.72	693380
1778625600	46.17	0.49	1.07	45.98	46.33	45.08	727985
1778539200	45.68	-0.34	-0.74	46.16	46.27	45.48	934004
1778280000	46.02	0.12	0.26	45.94	46.16	45.53	870620
1778193600	45.9	0.19	0.42	45.92	46.33	45.62	1100998
1778107200	45.71	0.19	0.42	45.76	46.19	45.55	1198019
1778020800	45.52	-0.14	-0.31	45.7	45.99	45.29	682618
1777934400	45.66	1.03	2.31	44.39	45.68	44.36	831284
1777675200	44.63	0.18	0.40	43.95	44.65	43.235	1001123
1777588800	44.45	-0.21	-0.47	44.19	44.77	44.115	627547
1777502400	44.66	0.09	0.20	44.43	44.91	44.42	996390
1777416000	44.57	0.26	0.59	44.78	44.94	44.37	428660
1777329600	44.31	0.6	1.37	43.6	44.47	43.6	471121
1777070400	43.71	-0.04	-0.09	44.04	44.245	43.52	516369
1776984000	43.75	0.28	0.64	43.51	44.195	43.31	406028
1776897600	43.47	-0.14	-0.32	43.61	43.655	42.95	508329
1776811200	43.61	-0.33	-0.75	43.94	44.28	43.45	540609
1776724800	43.94	0.31	0.71	43.52	44.2	43.4	362974
1776465600	43.63	0.65	1.51	43.31	44.5	43.16	775170
1776379200	42.98	-0.19	-0.44	43.22	43.56	42.69	431328
1776292800	43.17	0.31	0.72	42.93	43.46	42.35	765894
1776206400	42.86	0.2	0.47	42.59	43.1	42.47	717754
1776120000	42.66	0.41	0.97	41.88	42.8	41.7625	460273
1775860800	42.25	0.14	0.33	42.11	42.32	41.45	465917
1775774400	42.11	-0.66	-1.54	42.35	42.89	42.075	920282
1775688000	42.77	1.07	2.57	41.9	43.06	41.83	1013553
1775601600	41.7	0.1	0.24	41.43	41.88	41.01	705737
1775515200	41.6	0.44	1.07	41.07	41.645	40.9	522574
1775169600	41.16	0.08	0.19	40.72	41.31	40.37	351309
1775083200	41.08	0.02	0.05	41.17	41.78	41.06	529997
1774996800	41.06	0.88	2.19	40.73	41.225	40.13	581611
1774910400	40.18	0.63	1.59	39.81	40.49	39.61	560945
1774651200	39.55	-1.41	-3.44	40.77	40.805	39.485	583552
1774564800	40.96	0.35	0.86	40.53	41.05	40.53	638191
1774478400	40.61	-0.02	-0.05	41.06	41.2	40.363	806956
1774392000	40.63	0.09	0.22	40.24	40.99	40.24	664052
1774305600	40.54	0.8	2.01	40.8	41.24	39.985	843398
1774046400	39.74	-0.17	-0.43	39.96	39.96	39.28	1761148
1773960000	39.91	-0.27	-0.67	40	40.385	39.53	628590
1773873600	40.18	-0.69	-1.69	40.27	40.78	40.1	779799
1773787200	40.87	0.47	1.16	40.65	41.255	40.61	455026
1773700800	40.4	0.53	1.33	40.34	41.025	40.1233	537857
1773441600	39.87	0.1	0.25	40.15	40.255	39.34	616937
1773355200	39.77	-0.16	-0.40	39.29	39.95	38.99	576091
1773268800	39.93	-0.68	-1.67	40.02	40.61	39.48	565223
1773182400	40.61	-0.56	-1.36	40.75	41.44	40.175	488744
1773096000	41.17	-0.37	-0.89	41.06	41.37	39.915	533160
1772840400	41.54	-0.61	-1.45	41.43	41.86	40.59	538068