Capital One Financial Corporation【COF-N】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
1783464000	15.63	-0.06	-0.38	15.64	15.71	15.58	23473
1783377600	15.69	0.01	0.06	15.74	15.75	15.68	22973
1783032000	15.68	-0.01	-0.06	15.6	15.7	15.6	24937
1782945600	15.69	0.08	0.51	15.6	15.71	15.57	18055
1782859200	15.61	0.18	1.17	15.4	15.61	15.4	220209
1782772800	15.43	0.21	1.38	15.26	15.48	15.22	127424
1782513600	15.22	-0.01	-0.07	15.16	15.28	15.16	15679
1782427200	15.23	-0.02	-0.13	15.3	15.305	15.18	17826
1782340800	15.25	0.03	0.20	15.27	15.315	15.23	41068
1782254400	15.22	-0.01	-0.07	15.17	15.2696	15.17	18209
1782168000	15.23	-0.15	-0.99	15.31	15.3602	15.22	53507
1781822400	15.3825	0.05	0.34	15.38	15.4792	15.35	13978
1781736000	15.33	-0.12	-0.78	15.44	15.44	15.33	44712
1781649600	15.45	0.01	0.06	15.43	15.47	15.34	85120
1781563200	15.4403	0.09	0.59	15.43	15.49	15.41	24412
1781304000	15.35	0	0.00	15.35	15.4164	15.2999	64789
1781217600	15.35	0.07	0.46	15.38	15.4	15.28	30303
1781131200	15.28	-0.09	-0.59	15.3	15.36	15.28	13148
1781044800	15.37	-0.03	-0.19	15.37	15.3933	15.28	20280
1780958400	15.4	0.02	0.13	15.4	15.44	15.35	23855
1780699200	15.38	-0.15	-0.97	15.47	15.48	15.37	19523
1780612800	15.53	0.06	0.42	15.45	15.565	15.45	28462
1780526400	15.465	-0.15	-0.93	15.6	15.6	15.43	37031
1780440000	15.61	-0.05	-0.32	15.66	15.66	15.53	42268
1780353600	15.66	-0.07	-0.45	15.78	15.79	15.6	70642
1780094400	15.73	-0.16	-1.01	15.85	15.93	15.71	71255
1780008000	15.89	0	0.00	15.84	15.92	15.83	26511
1779921600	15.89	0.05	0.32	15.8	15.895	15.8	75644
1779835200	15.84	0.08	0.51	15.78	15.86	15.71	59496
1779489600	15.76	-0.06	-0.38	15.82	15.8599	15.67	70231
1779403200	15.82	-0.11	-0.69	15.88	15.93	15.75	88105
1779316800	15.93	0.26	1.66	15.66	15.93	15.66	96794
1779230400	15.67	-0.38	-2.37	15.7	15.754	15.61	128902
1779144000	16.05	-0.03	-0.19	16.12	16.12	15.9901	141495
1778884800	16.079999	-0.16	-0.99	16.12	16.16	16.079999	24576
1778798400	16.239999	0	0.00	16.23	16.3	16.23	21607
1778712000	16.239999	-0.07	-0.43	16.28	16.3	16.23	23611
1778625600	16.309999	-0.03	-0.18	16.3	16.34	16.2717	30247
1778539200	16.34	0.04	0.21	16.32	16.36	16.305	26430
1778280000	16.305	0.12	0.76	16.21	16.309999	16.21	12483
1778193600	16.1815	-0.12	-0.73	16.32	16.32	16.16	19181
1778107200	16.3	0.13	0.80	16.25	16.3	16.1401	14357
1778020800	16.17	0.04	0.25	16.14	16.18	16.14	11222
1777934400	16.129999	-0.07	-0.43	16.2	16.23	16.11	22696
1777675200	16.2	0.03	0.19	16.2	16.29	16.129999	11218
1777588800	16.17	0.08	0.50	16.1	16.21	16.1	40183
1777502400	16.09	-0.06	-0.37	16.149999	16.149999	16.07	18508
1777416000	16.149999	-0.11	-0.68	16.26	16.3091	16.11	34966
1777329600	16.26	-0.03	-0.18	16.32	16.3492	16.26	7443
1777070400	16.29	0.02	0.12	16.309999	16.35	16.28	12894
1776984000	16.27	-0.04	-0.25	16.29	16.379999	16.239999	23874
1776897600	16.309999	0.04	0.25	16.28	16.37	16.28	8542
1776811200	16.27	-0.09	-0.55	16.3	16.37	16.26	15077
1776724800	16.36	-0.02	-0.12	16.32	16.41	16.3	17811
1776465600	16.379999	0.02	0.12	16.45	16.46	16.379999	5369
1776379200	16.36	-0.1	-0.61	16.46	16.46	16.35	8706
1776292800	16.46	0.04	0.24	16.45	16.5	16.42	12905
1776206400	16.42	0.17	1.05	16.19	16.42	16.19	16429
1776120000	16.2499	0.05	0.31	16.16	16.25	16.16	26081
1775860800	16.2	-0.01	-0.06	16.2	16.2799	16.18	16696
1775774400	16.21	0.08	0.50	16.059999	16.23	16.059999	16696
1775688000	16.129999	0.13	0.81	16.12	16.238499	16.12	24393