Capital One Financial Corporation【COF-K】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

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	16.66	-0.05	-0.30	16.71	16.7649	16.61	27011
1780699200	16.71	-0.15	-0.89	16.73	16.8	16.69	9947
1780612800	16.86	0.1	0.60	16.82	16.92	16.719999	52057
1780526400	16.76	-0.11	-0.68	16.86	16.87	16.719999	11600
1780440000	16.8745	0	0.03	16.86	16.9	16.8	66336
1780353600	16.87	-0.05	-0.30	16.93	17.0299	16.83	14355
1780094400	16.92	-0.14	-0.84	17.13	17.13	16.92	47842
1780008000	17.0635	0	0.02	17.05	17.0984	17.05	4197
1779921600	17.06	0.07	0.41	16.99	17.075	16.99	8915
1779835200	16.99	0.06	0.34	16.98	17.045	16.9	28895
1779489600	16.9331	-0.1	-0.57	17.02	17.085	16.9	15798
1779403200	17.0301	-0.15	-0.87	17.07	17.155	17.0301	8689
1779316800	17.18	0.17	1.00	17.01	17.18	17.01	8029
1779230400	17.01	-0.42	-2.41	17.13	17.13	16.95	17375
1779144000	17.43	0.01	0.06	17.51	17.53	17.42	29628
1778884800	17.42	-0.23	-1.30	17.52	17.52	17.37	6202
1778798400	17.65	0.04	0.23	17.61	17.73	17.61	5381
1778712000	17.6101	-0.12	-0.70	17.7	17.7	17.57	14021
1778625600	17.735	-0.06	-0.31	17.75	17.75	17.66	3512
1778539200	17.79	0.04	0.23	17.75	17.82	17.74	6301
1778280000	17.75	0.12	0.68	17.6	17.75	17.6	7142
1778193600	17.63	-0.08	-0.45	17.67	17.75	17.62	4056
1778107200	17.71	0.13	0.74	17.55	17.74	17.55	17476
1778020800	17.58	0.04	0.23	17.55	17.68	17.51	11854
1777934400	17.54	-0.15	-0.85	17.62	17.65	17.47	13876
1777675200	17.69	0.05	0.28	17.69	17.77	17.65	14732
1777588800	17.64	0.11	0.63	17.5	17.67	17.5	7444
1777502400	17.53	-0.09	-0.51	17.53	17.6499	17.51	5006
1777416000	17.62	-0.07	-0.40	17.65	17.67	17.58	9694
1777329600	17.69	-0.03	-0.17	17.69	17.84	17.67	9449
1777070400	17.72	-0.05	-0.28	17.8	17.8	17.7116	2288
1776984000	17.7694	0.02	0.11	17.74	17.822	17.7	6519
1776897600	17.75	-0.01	-0.06	17.7	17.75	17.7	975
1776811200	17.76	0.02	0.11	17.85	17.85	17.73	4339
1776724800	17.74	-0.17	-0.95	17.77	17.81	17.7	4305
1776465600	17.91	0.09	0.51	17.88	17.91	17.84	5903
1776379200	17.82	-0.04	-0.22	17.83	17.87	17.82	4975
1776292800	17.86	0.04	0.22	17.82	17.9286	17.82	4759
1776206400	17.82	0.09	0.51	17.67	17.83	17.63	7859
1776120000	17.73	0.03	0.17	17.67	17.73	17.66	10636
1775860800	17.7	-0.05	-0.27	17.68	17.8	17.68	3155
1775774400	17.7476	0.05	0.27	17.65	17.835	17.65	6745
1775688000	17.7	0.23	1.32	17.62	17.72	17.5463	5823
1775601600	17.4701	-0.01	-0.06	17.4	17.56	17.34	7439
1775515200	17.48	0.06	0.34	17.42	17.5	17.4	7436
1775169600	17.42	0.26	1.52	17.13	17.42	17.13	9072
1775083200	17.16	0.2	1.18	17.02	17.28	17.02	21489
1774996800	16.96	-0.19	-1.11	17.15	17.26	16.96	40759
1774910400	17.15	-0.01	-0.06	17.21	17.3	17.13	16653
1774651200	17.1599	0.05	0.29	17.1	17.16	17.06	4792
1774564800	17.11	-0.19	-1.10	17.24	17.32	17.085	28265
1774478400	17.3	0	0.00	17.38	17.475	17.29	18797
1774392000	17.3	-0.09	-0.52	17.29	17.34	17.22	6598
1774305600	17.39	0.06	0.35	17.5	17.5	17.34	7325
1774046400	17.33	-0.32	-1.81	17.56	17.59	17.29	15479
1773960000	17.65	-0.05	-0.28	17.66	17.69	17.59	4170
1773873600	17.7	-0.05	-0.28	17.66	17.735	17.58	6725
1773787200	17.75	0.14	0.80	17.61	17.75	17.61	2120
1773700800	17.61	-0.02	-0.11	17.61	17.7095	17.59	4331
1773441600	17.63	-0.06	-0.34	17.65	17.76	17.61	14894
1773355200	17.69	-0.08	-0.45	17.7	17.71	17.61	9566
1773268800	17.77	-0.13	-0.72	17.84	17.93	17.76	10418
1773182400	17.8995	0.05	0.28	17.82	17.9	17.82	4905
1773096000	17.85	-0.01	-0.06	17.8	17.86	17.67	15904