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	12.7	8.18035426731	155.25	166.35	155.19999	70	161.88094556	DE
4	30.15	21.8795355588	137.8	166.35	137.8	62	150.61376543	DE
12	28.00001	20.0071539841	139.94999	166.35	134.15	71	142.91629313	DE
26	29.8	21.5707564242	138.15	166.35	130.69999	61	141.1067217	DE
52	40.55	31.8288854003	127.4	166.35	124.75	78	135.79802139	DE
156	70.05	71.5526046987	97.9	166.35	91.4	86	122.56277811	DE
260	70.05	71.5526046987	97.9	166.35	91.4	86	122.56277811	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	166.35	2.3	1.40	166.35	166.35	166.35	1
1782937500	164.05	0.15	0.09	161.55	164.3	161.55	101
1782851100	163.9	1.35	0.83	164.1	164.1	163.19999	48
1782764700	162.55	2.7	1.69	162.8	162.8	162.55	31
1782505500	159.85	3	1.91	155.25	159.85	155.19999	168
1782419100	156.85	2.2	1.42	156.85	156.85	156.85	3
1782332700	154.65	2.3	1.51	154.65	154.65	154.65	1
1782246300	152.35	2.1	1.40	148.4	152.35	148.4	64
1782159900	150.25	0	0.00	150.25	150.25	150.25	0
1781900700	150.25	0	0.00	150.25	150.25	150.25	0
1781814300	150.25	1.5	1.01	150.25	150.25	150.25	40
1781727900	148.75	3.05	2.09	147	148.75	147	2
1781641500	145.69999	-0.75	-0.51	145.69999	145.69999	145.69999	1
1781555100	146.44999	1.1	0.76	147.05	147.69999	146.44999	113
1781295900	145.35	-1.15	-0.78	145.35	145.35	145.35	8
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