Capital One Financial Corporation【COF-J】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1783377600	17.66	0.11	0.63	17.55	17.67	17.55	56931
1783032000	17.55	0.01	0.06	17.61	17.6216	17.52	49411
1782945600	17.54	0.03	0.17	17.56	17.6399	17.505	53376
1782859200	17.51	-0.02	-0.11	17.46	17.58	17.44	473873
1782772800	17.53	0.24	1.39	17.27	17.55	17.26	146977
1782513600	17.29	0	0.00	17.23	17.2999	17.2	77386
1782427200	17.29	-0.1	-0.58	17.43	17.43	17.25	112164
1782340800	17.39	0.1	0.58	17.37	17.4	17.265	99036
1782254400	17.29	0	0.00	17.2	17.2999	17.2	85153
1782168000	17.29	-0.17	-0.97	17.37	17.39	17.22	112029
1781822400	17.46	0.07	0.40	17.49	17.5	17.41	72783
1781736000	17.39	-0.1	-0.57	17.5	17.5	17.33	253412
1781649600	17.49	0.03	0.17	17.42	17.5	17.38	289071
1781563200	17.46	0.12	0.69	17.37	17.49	17.37	82983
1781304000	17.34	0.01	0.06	17.27	17.34	17.25	58815
1781217600	17.33	0.14	0.81	17.2	17.33	17.2	151168
1781131200	17.19	-0.03	-0.17	17.17	17.205	17.14	95973
1781044800	17.22	-0.07	-0.40	17.27	17.3499	17.16	141044
1780958400	17.29	0.02	0.12	17.33	17.38	17.27	68761
1780699200	17.27	-0.12	-0.69	17.38	17.39	17.21	86366
1780612800	17.39	0.04	0.23	17.35	17.4547	17.35	63387
1780526400	17.35	-0.17	-0.97	17.41	17.4899	17.31	204874
1780440000	17.52	-0.07	-0.40	17.56	17.57	17.43	121978
1780353600	17.59	-0.01	-0.06	17.69	17.69	17.52	105444
1780094400	17.6	-0.12	-0.68	17.68	17.74	17.55	173197
1780008000	17.72	0.03	0.17	17.7	17.7499	17.67	64590
1779921600	17.69	-0.04	-0.23	17.7	17.79	17.68	99882
1779835200	17.73	0.18	1.03	17.65	17.73	17.555	221677
1779489600	17.55	0.01	0.06	17.59	17.63	17.5	62820
1779403200	17.5402	-0.11	-0.62	17.61	17.75	17.44	133776
1779316800	17.65	0.1	0.57	17.51	17.69	17.4501	107481
1779230400	17.55	-0.44	-2.45	17.58	17.64	17.47	155882
1779144000	17.99	-0.01	-0.06	18.03	18.0799	17.99	100504
1778884800	18	-0.17	-0.94	18.05	18.085	17.99	69341
1778798400	18.17	-0.03	-0.16	18.22	18.26	18.17	36825
1778712000	18.2	-0.07	-0.38	18.3	18.3	18.2	62192
1778625600	18.27	-0.09	-0.49	18.35	18.35	18.25	61417
1778539200	18.36	-0.01	-0.05	18.37	18.39	18.3	47835
1778280000	18.37	0.07	0.38	18.34	18.38	18.29	64751
1778193600	18.3	-0.07	-0.38	18.35	18.43	18.25	64494
1778107200	18.37	0.08	0.44	18.32	18.375	18.23	57919
1778020800	18.29	0.14	0.77	18.15	18.29	18.14	55132
1777934400	18.15	-0.09	-0.49	18.24	18.28	18.14	64875
1777675200	18.24	-0.01	-0.05	18.28	18.37	18.2	65189
1777588800	18.25	0.12	0.66	18.13	18.29	18.07	219191
1777502400	18.13	-0.16	-0.87	18.28	18.29	18.09	182405
1777416000	18.29	-0.11	-0.60	18.38	18.42	18.25	38175
1777329600	18.4	0	0.00	18.42	18.47	18.35	59995
1777070400	18.4	0	0.00	18.4	18.4499	18.35	39627
1776984000	18.4	-0.04	-0.22	18.5	18.5	18.33	80438
1776897600	18.4401	0	0.00	18.53	18.53	18.3801	30617
1776811200	18.44	-0.07	-0.38	18.43	18.48	18.36	59032
1776724800	18.51	-0.06	-0.32	18.5	18.5699	18.41	63017
1776465600	18.57	0.08	0.43	18.54	18.62	18.48	44254
1776379200	18.49	-0.1	-0.54	18.54	18.61	18.44	41956
1776292800	18.59	0.09	0.49	18.5	18.6	18.39	37083
1776206400	18.5	0.15	0.82	18.37	18.54	18.35	76893
1776120000	18.35	0.01	0.05	18.31	18.37	18.31	56634
1775860800	18.34	-0.04	-0.22	18.33	18.425	18.33	54740
1775774400	18.38	0.05	0.27	18.31	18.4	18.31	59704
1775688000	18.33	0.1	0.55	18.34	18.4299	18.27	46201
1775601600	18.23	0.21	1.17	17.98	18.23	17.93	171222