Cincinnati Financial Corp【CCJ】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	7.6	5.5152394775	137.8	146.5	137.8	107	144.00271459	DE
4	3.85	2.71988696574	141.55	146.5	134.15	44	142.84108204	DE
12	9.05	6.63733039971	136.35	146.5	134.15	74	139.83130655	DE
26	3.4	2.39436619718	142	146.5	130.69999	60	139.5183172	DE
52	18.05	14.1735374951	127.35	146.5	123.4	79	134.66746574	DE
156	47.5	48.5188968335	97.9	152.69999	91.4	88	122.126828	DE
260	47.5	48.5188968335	97.9	152.69999	91.4	88	122.126828	DE

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
1781209500	146.5	2.3	1.60	145	146.5	145	101
1781123100	144.19999	2.85	2.02	141.4	144.94999	141.4	41
1781036700	141.35	-1.8	-1.26	141.15	141.35	141.15	84
1780950300	143.15	-0.95	-0.66	144.19999	144.19999	143.15	71
1780691100	144.1	8	5.88	137.8	144.1	137.8	237
1780604700	136.1	-0.35	-0.26	136.1	136.1	136.1	40
1780518300	136.44999	2.3	1.71	136.44999	136.44999	136.44999	15
1780431900	134.15	-0.15	-0.11	134.15	134.15	134.15	1
1780345500	134.3	-2.1	-1.54	135	135.65	134.3	28
1780086300	136.4	-6.7	-4.68	136.4	136.4	136.4	7
1779999900	143.1	0	0.00	143.1	143.1	143.1	0
1779913500	143.1	-1.85	-1.28	143.1	143.1	143.1	18
1779827100	144.94999	-1.1	-0.75	144.94999	144.94999	144.94999	1
1779740700	146.05	1.25	0.86	146.1	146.1	146.05	2
1779481500	144.8	0	0.00	144.8	144.8	144.8	0
1779395100	144.8	0.5	0.35	144.8	144.8	144.8	5
1779308700	144.3	0.6	0.42	144.6	144.6	144.3	27
1779222300	143.69999	1.75	1.23	143.69999	143.69999	143.69999	2
1779135900	141.94999	-0.65	-0.46	141.94999	141.94999	141.94999	1
1778876700	142.6	2.8	2.00	141.55	143.5	141.1	104
1778790300	139.8	0	0.00	139.8	139.8	139.8	0
1778703900	139.8	2.6	1.90	140.69999	140.69999	139.75	114
1778617500	137.19999	0	0.00	137.19999	137.19999	137.19999	0
1778531100	137.19999	1	0.73	137.19999	137.19999	137.19999	137
1778271900	136.19999	0	0.00	136.19999	136.19999	136.19999	0
1778185500	136.19999	0.95	0.70	136.94999	136.94999	135.05	12
1778099100	135.25	0	0.00	135.25	135.25	135.25	0
1778012700	135.25	-2.75	-1.99	136.55	137.3	135.25	3
1777926300	138	-1.25	-0.90	138.65	138.65	138	5
1777580700	139.25	-1.7	-1.21	139.25	139.25	139.25	52
1777494300	140.94999	0	0.00	140.94999	140.94999	140.94999	0
1777407900	140.94999	-2.65	-1.85	140.94999	140.94999	140.94999	1
1777321500	143.6	0	0.00	143.6	143.6	143.6	0
1777062300	143.6	0.6	0.42	143.6	143.6	143.6	60
1776975900	143	2	1.42	141.85	143.4	141.35	110
1776889500	141	-2.35	-1.64	141	141	141	213
1776803100	143.35	0	0.00	143.35	143.35	143.35	0
1776716700	143.35	1.9	1.34	140.75	143.35	140.75	5
1776457500	141.44999	2.7	1.95	141.44999	141.44999	141.44999	135
1776371100	138.75	0.8	0.58	138.75	138.75	138.75	2
1776284700	137.94999	-0.3	-0.22	138.9	139.05	137.25	998
1776198300	138.25	-0.8	-0.58	139.6	140.5	138.25	184
1776111900	139.05	-0.7	-0.50	139.05	139.05	139.05	4
1775852700	139.75	-0.45	-0.32	139.94999	139.94999	139.75	29
1775766300	140.19999	2.7	1.96	140.19999	140.19999	140.19999	11
1775679900	137.5	-1.45	-1.04	140.4	140.4	137.5	224
1775593500	138.94999	3.8	2.81	139	139.3	137.1	7
1775161500	135.15	-0.8	-0.59	135.15	135.15	135.15	20
1775075100	135.94999	-0.45	-0.33	137	137	135.94999	2
1774988700	136.4	-2.55	-1.84	136.4	136.4	136.4	39
1774905900	138.94999	0	0.00	138.94999	138.94999	138.94999	0
1774646700	138.94999	0	0.00	138.94999	138.94999	138.94999	0
1774560300	138.94999	0	0.00	138.94999	138.94999	138.94999	0
1774473900	138.94999	0	0.00	138.94999	138.94999	138.94999	0
1774387500	138.94999	0.3	0.22	136.69999	138.94999	136.69999	24
1774301100	138.65	-2	-1.42	136.35	138.65	136.35	5
1774041900	140.65	0	0.00	140.65	140.65	140.65	0
1773955500	140.65	0	0.00	140.65	140.65	140.65	0
1773869100	140.65	-4.55	-3.13	140.65	140.65	140.65	9
1773782700	145.19999	-1	-0.68	144	145.19999	144	46
1773696300	146.19999	2.7	1.88	144.8	146.19999	144.8	3
1773437100	143.5	0	0.00	143.5	143.5	143.5	0
1773350700	143.5	2.35	1.66	143.5	143.5	143.5	4