Cabot Corp【CBT】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	-4.2	-5.6	75	75.7	70.8	83	74.34878935	DE
4	-2.5	-3.41064120055	73.3	75.7	65.5	108	72.36249992	DE
12	10.3	17.0247933884	60.5	75.7	57.5	134	66.07583344	DE
26	14.8	26.4285714286	56	75.7	55.5	146	62.79748143	DE
52	5.8	8.92307692308	65	75.7	51	201	62.65851051	DE
156	3.8	5.67164179104	67	109	51	118	68.54076281	DE
260	3.8	5.67164179104	67	109	51	118	68.54076281	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	71.8	-3.45	-4.58	71.349999	71.8	71.349999	104
1780518300	75.25	1.45	1.96	75.65	75.65	75.25	250
1780431900	73.8	-1.25	-1.67	73.8	73.8	73.8	1
1780345500	75.05	0.05	0.07	75.7	75.7	75.05	51
1780086300	75	0.75	1.01	75	75	75	7
1779999900	74.25	0.35	0.47	74.7	74.7	74.25	204
1779913500	73.9	1.6	2.21	73.9	73.9	73.9	15
1779827100	72.3	-0.85	-1.16	71.849999	73.349999	71.849999	470
1779740700	73.15	1.75	2.45	72.849999	73.15	72.849999	20
1779481500	71.4	5.9	9.01	68.7	71.4	68.7	302
1779395100	65.5	-2.35	-3.46	65.5	65.5	65.5	16
1779308700	67.849999	-3.1	-4.37	67.849999	67.849999	67.849999	19
1779222300	70.95	2.35	3.43	69.8	70.95	69.8	13
1779135900	68.599999	-0.5	-0.72	68.599999	68.599999	68.599999	1
1778876700	69.099999	-1.95	-2.74	70.15	70.15	69.099999	145
1778790300	71.05	0	0.00	71.05	71.05	71.05	0
1778703900	71.05	-0.95	-1.32	70.599999	71.05	70.599999	183
1778617500	72	-1.5	-2.04	71.349999	72	70.9	110
1778531100	73.5	3.95	5.68	73.3	73.5	73.3	41
1778271900	69.55	0	0.00	69.55	69.55	69.55	0
1778185500	69.55	-0.6	-0.86	69.55	69.55	69.55	14
1778099100	70.15	4.6	7.02	69.4	70.15	69.3	67
1778012700	65.55	-0.95	-1.43	64.55	65.55	64.55	61
1777926300	66.5	2	3.10	66.4	66.5	66.4	104
1777580700	64.5	-0.8	-1.23	64.65	64.65	64.5	158
1777494300	65.3	-0.2	-0.31	65.25	65.3	65.25	145
1777407900	65.5	0.15	0.23	65.5	65.5	65.5	1
1777321500	65.349999	0.3	0.46	65.9	65.9	65.349999	77
1777062300	65.05	0	0.00	65.05	65.05	65.05	0
1776975900	65.05	1.35	2.12	64.599999	65.45	64.599999	50
1776889500	63.7	0	0.00	63.7	63.7	63.7	0
1776803100	63.7	0.95	1.51	63.7	64.7	63.7	17
1776716700	62.75	0.9	1.46	63.5	63.5	62.75	27
1776457500	61.85	0	0.00	61.85	61.85	61.85	0
1776371100	61.85	0	0.00	61.85	61.85	61.85	0
1776284700	61.85	0	0.00	61.85	61.85	61.85	0
1776198300	61.85	-1.35	-2.14	61.85	61.85	61.85	15
1776111900	63.2	0.2	0.32	63.85	63.85	62.4	122
1775852700	63	0	0.00	63	63	63	0
1775766300	63	0	0.00	63	63	63	0
1775679900	63	0	0.00	63	63	63	0
1775593500	63	0	0.00	63	63	63	0
1775161500	63	-4	-5.97	64.5	64.5	63	843
1775075100	67	0	0.00	67	67	67	0
1774988700	67	3	4.69	67	67	67	23
1774905900	64	0	0.00	64	64	64	0
1774646700	64	2.5	4.07	63.5	64	63.5	97
1774560300	61.5	0	0.00	61.5	61.5	61.5	0
1774473900	61.5	0	0.00	61.5	61.5	61.5	0
1774387500	61.5	4	6.96	61	61.5	61	820
1774301100	57.5	-1.5	-2.54	58	58.5	57.5	28
1774041900	59	-0.5	-0.84	59	59	59	15
1773955500	59.5	0	0.00	59	59.5	59	519
1773869100	59.5	0	0.00	59.5	59.5	59.5	0
1773782700	59.5	-0.5	-0.83	59.5	60	59.5	14
1773696300	60	0.5	0.84	60.5	60.5	60	200
1773437100	59.5	0	0.00	59.5	59.5	59.5	0
1773350700	59.5	0	0.00	59.5	59.5	59.5	0
1773264300	59.5	-0.5	-0.83	59	59.5	59	73
1773177900	60	1	1.69	60	60	60	80
1773091500	59	-5	-7.81	60	60	59	56
1772832300	64	0	0.00	64	64	64	49
1772745900	64	0	0.00	64	64	64	0