CNX Resources Corporation【CNX】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	-1.14	-3.37078651685	33.82	34.2	32.5	1727401	33.43912919	CS
4	-0.53	-1.59590484794	33.21	34.83	32.04	2265674	33.27175405	CS
12	-6.76	-17.139959432	39.44	40.38	32.04	1894270	35.22534519	CS
26	-2.3	-6.57518582047	34.98	43.62	32.04	2146414	37.61309037	CS
52	0.61	1.90208917992	32.07	43.62	27.72	2062718	35.61269929	CS
156	14.82	82.9787234043	17.86	43.62	17.45	2473837	28.89493365	CS
260	18.99	138.714390066	13.69	43.62	10.41	2755598	23.03790447	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
1783550400	33.18	-0.07	-0.21	33.4	33.515	32.82	1749632
1783464000	33.25	-0.13	-0.39	33.35	33.56	33.04	1564977
1783377600	33.38	-0.46	-1.36	33.76	33.9679	33.14	1503837
1783032000	33.84	0.3	0.89	33.82	34.2	33.61	2091158
1782945600	33.54	-0.39	-1.15	33.98	34.32	33.34	1545275
1782859200	33.93	0.64	1.92	33.479999	34.34	33.4566	2447745
1782772800	33.29	-0.44	-1.30	33.409999	33.725	32.96	2819480
1782513600	33.73	0.12	0.36	33.83	34.83	33.549999	4219292
1782427200	33.61	-0.11	-0.33	33.5	33.98	33.325	1727342
1782340800	33.72	0.22	0.66	33.17	33.815	32.985	1836772
1782254400	33.5	0.3	0.90	32.97	33.56	32.814999	1627185
1782168000	33.2	0.53	1.62	32.78	33.5429	32.509999	2110339
1781822400	32.67	-0.17	-0.52	32.659999	33.189999	32.49	4755568
1781736000	32.84	-0.56	-1.68	33.13	33.479999	32.04	3203393
1781649600	33.4	0.44	1.33	32.729999	33.93	32.634999	2205763
1781563200	32.96	-0.19	-0.57	32.689999	33.71	32.509999	2506656
1781304000	33.15	1.04	3.24	32.09	33.31	32.09	1230007
1781217600	32.11	-1.09	-3.28	33.21	33.375	32.07	1636331
1781131200	33.2	0.13	0.39	33.28	33.66	33.18	1310021
1781044800	33.07	-0.41	-1.22	33.38	33.64	32.88	1396925
1780958400	33.479999	-0.11	-0.33	33.59	34.05	33.3945	1293350
1780699200	33.59	-0.44	-1.29	33.94	33.9699	33.299999	973205
1780612800	34.03	0.46	1.37	33.78	34.1	33.7	1145097
1780526400	33.57	0.25	0.75	33.25	33.76	33.104999	1898504
1780440000	33.32	-0.14	-0.42	33.009999	33.715	32.83	2214302
1780353600	33.46	-0.23	-0.68	33.77	34.295	33.21	1861490
1780094400	33.69	-0.24	-0.71	33.89	34.2	33.5975	2525684
1780008000	33.93	0.19	0.56	33.9	34.075	33.5032	1203321
1779921600	33.74	-0.99	-2.85	34.15	34.57	33.73	1288258
1779835200	34.73	-0.58	-1.64	35.1	36.035	34.675	1429246
1779489600	35.31	-0.24	-0.68	35.28	35.64	35.17	1002091
1779403200	35.55	-0.98	-2.68	36.65	36.655	35.51	1639963
1779316800	36.53	-0.84	-2.25	37.23	37.46	36.135	1505593
1779230400	37.37	0.81	2.22	36.8	37.58	36.42	1781674
1779144000	36.56	0.47	1.30	36.23	36.855	36.01	1669969
1778884800	36.09	-0.31	-0.85	36.59	36.7591	36.045	1800387
1778798400	36.4	0.99	2.80	35.31	36.6	35.31	2030250
1778712000	35.41	-0.38	-1.06	35.6	35.8	35.1	1574823
1778625600	35.79	-0.32	-0.89	36.22	36.22	35.33	1945574
1778539200	36.11	0.39	1.09	36.2	36.445	35.71	2038294
1778280000	35.72	-0.2	-0.56	35.91	36.22	35.6	1513180
1778193600	35.92	-0.63	-1.72	36.64	36.64	35.51	1987476
1778107200	36.55	-1.47	-3.87	37.09	37.576	36.2817	2096961
1778020800	38.02	-0.29	-0.76	38.13	38.42	37.4075	1727670
1777934400	38.31	0.43	1.14	37.88	38.51	37.63	1709286
1777675200	37.88	-1.03	-2.65	38.92	39	37.47	1600612
1777588800	38.91	-0.41	-1.04	38.08	39.375	37.8	3065903
1777502400	39.32	0.15	0.38	39.29	39.74	39.15	2729497
1777416000	39.17	0.65	1.69	39.12	39.47	38.82	1391370
1777329600	38.52	0.07	0.18	39.01	39.55	38.32	1651734
1777070400	38.45	-0.07	-0.18	38.32	38.555	37.99	1191004
1776984000	38.52	-0.03	-0.08	38.53	38.69	38	1488119
1776897600	38.55	0.66	1.74	38.24	38.75	37.96	1526213
1776811200	37.89	-0.06	-0.16	38.04	38.225	37.48	1589198
1776724800	37.95	-0.72	-1.86	38.56	38.715	37.84	2138033
1776465600	38.67	-1.09	-2.74	38.88	39.31	37.44	2160132
1776379200	39.76	0.41	1.04	39.44	40.38	39.205	2097910
1776292800	39.35	0.98	2.55	38.2	39.46	38.14	2620989
1776206400	38.37	-0.92	-2.34	38.96	39.32	38.04	2332816
1776120000	39.29	0.01	0.03	39.35	39.68	38.55	1971951
1775860800	39.28	0.46	1.18	38.45	39.71	38.4	1995380
1775774400	38.82	0.24	0.62	38.59	39.15	38.325	1908997