Central Pacific Financial Corp【CPF】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	0.72	2.08877284595	34.47	35.21	33.58	152039	34.22100691	CS
4	0.6	1.73460537728	34.59	35.4499	33.36	126740	34.3675382	CS
12	4.09	13.1511254019	31.1	35.4499	30.025	149255	33.07428869	CS
26	4.75	15.6044678055	30.44	35.4499	29.92	161080	32.73023147	CS
52	8.88	33.7514253136	26.31	35.4499	25.61	157130	30.84753225	CS
156	19.27	121.042713568	15.92	35.4499	14.695	180368	25.20239981	CS
260	6.86	24.2146134839	28.33	35.4499	13.22	172962	24.48326655	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
1780699200	35.19	0.41	1.18	34.95	35.5	34.78	96572
1780612800	34.78	0.96	2.84	34.36	35.04	34.36	111148
1780526400	33.82	-0.77	-2.23	34.35	34.375	33.81	121502
1780440000	34.59	0.76	2.25	33.68	34.64	33.68	95336
1780353600	33.83	-0.53	-1.54	34.14	34.34	33.58	205019
1780094400	34.36	-0.37	-1.07	34.47	34.86	34.095	227189
1780008000	34.73	-0.1	-0.29	34.65	34.98	34.36	124254
1779921600	34.83	-0.33	-0.94	35.33	35.42	34.77	96953
1779835200	35.16	0.43	1.24	34.78	35.35	34.78	111437
1779489600	34.73	-0.08	-0.23	34.75	35.4499	34.51	135195
1779403200	34.81	-0.15	-0.43	34.62	35.09	33.981199	120500
1779316800	34.96	0.95	2.79	34.16	34.975	33.89	120815
1779230400	34.01	-0.21	-0.61	34.01	34.27	33.78	105399
1779144000	34.22	0.57	1.69	33.64	34.5	33.64	116832
1778884800	33.65	-0.53	-1.55	34.19	34.19	33.36	130900
1778798400	34.18	0.52	1.54	33.96	34.41	33.96	106120
1778712000	33.66	-0.45	-1.32	33.93	34.245	33.534999	115980
1778625600	34.11	-0.25	-0.73	34.44	34.44	33.645	113731
1778539200	34.36	-0.43	-1.24	34.83	34.93	34.24	153730
1778280000	34.79	0.12	0.35	34.59	35	34.59	96028
1778193600	34.67	-0.15	-0.43	35.03	35.03	34.58	100713
1778107200	34.82	0.72	2.11	34.44	34.965	34.42	106938
1778020800	34.1	0.36	1.07	33.75	34.45	33.75	118182
1777934400	33.74	0.04	0.12	33.47	33.91	33.305	129861
1777675200	33.7	0.42	1.26	33.43	34.05	33.14	155628
1777588800	33.28	-0.9	-2.63	33.89	34.61	33.159999	190626
1777502400	34.18	-0.43	-1.24	33.79	34.6	33.505	136484
1777416000	34.61	-0.04	-0.12	34.9	35.15	34.61	120454
1777329600	34.65	0.64	1.88	34.04	34.795	34.04	102617
1777070400	34.01	-0.48	-1.39	34.3	34.71	33.92	86227
1776984000	34.49	0.4	1.17	34.28	34.55	34.08	106097
1776897600	34.09	-0.01	-0.03	34.13	34.42	34.075	89294
1776811200	34.1	-0.68	-1.96	34.58	34.81	34.095	116911
1776724800	34.78	-0.07	-0.20	34.77	35.26	34.5	106434
1776465600	34.85	0.69	2.02	34.55	35.41	34.14	312456
1776379200	34.16	0.3	0.89	33.7	34.3	33.7	176650
1776292800	33.86	-0.11	-0.32	33.95	34.03	33.64	108168
1776206400	33.97	0.08	0.24	33.67	34.1399	33.06	88997
1776120000	33.89	0.27	0.80	33.509999	34	33.4	110969
1775860800	33.62	-0.3	-0.88	33.98	34.1199	33.205	115648
1775774400	33.92	0.63	1.89	33.17	34.04	32.81	142495
1775688000	33.29	0.66	2.02	33.479999	33.7	32.964399	291041
1775601600	32.63	-0.04	-0.12	32.47	32.799999	32.17	136999
1775515200	32.67	0.56	1.74	31.95	32.71	31.95	99725
1775169600	32.11	-0.17	-0.53	31.73	32.159999	31.56	64523
1775083200	32.28	0.32	1.00	32	32.64	31.95	102722
1774996800	31.96	0.47	1.49	31.92	32.215	31.65	143867
1774910400	31.49	-0.05	-0.16	31.71	32.009999	31.36	155656
1774651200	31.54	-0.43	-1.35	31.74	31.98	31.26	159746
1774564800	31.97	0.07	0.22	31.61	31.98	31.61	113319
1774478400	31.9	0.1	0.31	32.119999	32.29	31.6	139088
1774392000	31.8	0.29	0.92	31.25	32.11	31.24	124697
1774305600	31.51	1	3.28	31.41	32	31	202143
1774046400	30.51	-0.16	-0.52	30.79	31.078	30.095	811283
1773960000	30.67	0.2	0.66	30.21	30.89	30.025	157935
1773873600	30.47	-0.18	-0.59	30.56	30.67	30.175	256739
1773787200	30.65	0.02	0.07	30.89	31.015	30.335	170242
1773700800	30.63	0.01	0.03	30.94	31.1	30.29	192664
1773441600	30.62	-0.24	-0.78	31.1	31.13	30.355	204474
1773355200	30.86	0.12	0.39	30.1	30.91	30.03	194798
1773268800	30.74	-0.35	-1.13	30.9	31.105	30.5	196092
1773182400	31.09	-0.07	-0.22	31.02	31.66	30.715	196140
1773096000	31.16	-0.33	-1.05	30.88	31.3325	30.155	165381
1772840400	31.49	-0.29	-0.91	31.01	31.49	30.35	137850