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	-0.36	-1.08401084011	33.21	33.93	32.04	2156430	32.90703733	CS
4	-3.8	-10.3683492497	36.65	36.655	32.04	1682295	33.53696576	CS
12	-6.76	-17.0663973744	39.61	41.32	32.04	1850465	36.80557897	CS
26	-5.81	-15.0284531816	38.66	43.62	32.04	2129396	37.99347992	CS
52	-0.79	-2.34839476813	33.64	43.62	27.72	2045140	35.58659822	CS
156	15.44	88.6846639862	17.41	43.62	16.62	2466012	28.64500914	CS
260	19.45	145.149253731	13.4	43.62	10.41	2764413	22.82125043	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
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
1775688000	38.58	-1.16	-2.92	38.1	39.245	37.5003	2134048
1775601600	39.74	0.05	0.13	39.93	40.61	39.605	1458859
1775515200	39.69	0.98	2.53	38.55	39.7	38.51	1804688
1775169600	38.71	0.28	0.73	39.14	39.305	37.885	1434239
1775083200	38.43	-0.12	-0.31	37.77	38.79	37.75	2871765
1774996800	38.55	-1.43	-3.58	40.23	40.49	38.13	3611240
1774910400	39.98	-0.6	-1.48	41.15	41.15	39.27	1895463
1774651200	40.58	0.57	1.42	40.38	40.935	40.1	1656965
1774564800	40.01	-0.37	-0.92	39.61	41.32	39.61	1655114
1774478400	40.38	-0.08	-0.20	40.28	40.96	39.97	1492728
1774392000	40.46	-0.18	-0.44	40.03	41.63	40	2402026
1774305600	40.64	0.16	0.40	39.56	41.23	39	1982682
1774046400	40.48	-0.13	-0.32	40.61	42.05	40.08	6891415
1773960000	40.61	-0.75	-1.81	41.76	42.6	40.46	3276431
1773873600	41.36	-0.2	-0.48	41.43	42.5	40.36	1695680