Cheesecake Factory Dl 01【CF2】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781900700	68.12	-0.1	-0.15	68.28	68.28	66.28	5
1781814300	68.22	2.42	3.68	67.599999	68.459999	67.599999	99
1781727900	65.8	1.98	3.10	63.18	66.4	61.06	469
1781641500	63.82	0.82	1.30	62.8	64.68	62.8	432
1781555100	63	-2.74	-4.17	66.48	66.48	62.74	87
1781295900	65.739999	1.02	1.58	65.84	65.959998	63.9	314
1781209500	64.72	3.52	5.75	60.88	64.8	60.88	188
1781123100	61.2	1.9	3.20	57.82	61.76	57.54	365
1781036700	59.3	0.66	1.13	59.18	59.3	59.18	51
1780950300	58.64	1.6	2.81	58.18	59.1	56.42	426
1780691100	57.04	2.04	3.71	55.3	57.04	55.3	190
1780604700	55	-0.56	-1.01	55.94	55.94	54.68	108
1780518300	55.56	0	0.00	55.56	55.56	55.56	0
1780431900	55.56	-0.44	-0.79	55.56	55.56	55.56	15
1780345500	56	-0.68	-1.20	57.64	58.66	55.94	585
1780086300	56.68	1.12	2.02	55.64	56.68	55.64	51
1779999900	55.56	0.04	0.07	56.74	56.74	55.56	828
1779913500	55.52	0.52	0.95	56.42	56.42	54.92	54
1779827100	55	1.26	2.34	52.08	55	52.08	61
1779740700	53.74	0.98	1.86	53.7	53.74	52.14	6
1779481500	52.76	1.06	2.05	53.06	53.06	52.76	2
1779395100	51.7	0.7	1.37	52.54	52.54	51.02	114
1779308700	51	0.5	0.99	51	51	51	113
1779222300	50.5	-0.34	-0.67	52.04	52.04	50.5	42
1779135900	50.84	0.2	0.39	51.44	51.44	50.34	5
1778876700	50.64	1.17	2.37	50.62	50.64	50.62	7
1778790300	49.47	0.86	1.77	48.61	49.47	48.61	15
1778703900	48.61	-2.71	-5.28	48.61	48.61	48.61	11
1778617500	51.32	-0.52	-1.00	51.28	51.6	51.28	495
1778531100	51.84	-0.46	-0.88	53.06	53.06	51.84	236
1778271900	52.3	1.08	2.11	51.06	52.3	51.06	14
1778185500	51.22	-1.08	-2.07	50.9	52.42	50.58	210
1778099100	52.3	-0.16	-0.30	52.3	52.3	52.3	112
1778012700	52.46	1.68	3.31	52.3	52.46	52.3	40
1777926300	50.78	-3.32	-6.14	52.12	52.12	50.78	73
1777580700	54.1	0.76	1.42	56.7	56.7	52.62	839
1777494300	53.34	-0.64	-1.19	54.46	54.46	52.88	13
1777407900	53.98	0.24	0.45	52.64	53.98	52.64	2
1777321500	53.74	-0.84	-1.54	53.24	53.84	53.24	173
1777062300	54.58	0	0.00	54.58	54.58	54.58	0
1776975900	54.58	0.96	1.79	54.58	54.58	54.58	1
1776889500	53.62	0.78	1.48	53.66	53.66	53.62	154
1776803100	52.84	0.04	0.08	53.66	53.66	52.84	19
1776716700	52.8	-0.16	-0.30	53.26	53.86	52.04	665
1776457500	52.96	1.48	2.87	53.6	53.62	52.96	1418
1776371100	51.48	-1.24	-2.35	51.42	51.48	51.42	80
1776284700	52.72	0.72	1.38	52.72	52.72	52.72	2
1776198300	52	2.47	4.99	52	52	52	170
1776111900	49.53	-1.01	-2.00	49.56	51.06	49.53	207
1775852700	50.54	1.83	3.76	49.5	50.54	49.5	115
1775766300	48.71	0	0.00	48.71	48.71	48.71	0
1775679900	48.71	0	0.00	48.71	48.71	48.71	0
1775593500	48.71	1.71	3.64	50.18	50.3	48.71	131
1775161500	47	-1.2	-2.49	47	47	47	9
1775075100	48.2	0.27	0.56	48.2	48.2	48.2	2
1774988700	47.93	0.59	1.25	47.21	47.93	47.21	7
1774902300	47.34	1.01	2.18	47.78	47.78	47.34	21
1774646700	46.33	-2.22	-4.57	48.01	48.02	46.33	37
1774560300	48.55	0	0.00	48.55	48.55	48.55	0
1774473900	48.55	0.54	1.12	49.49	49.49	48.55	35
1774387500	48.01	-2.05	-4.10	48.64	48.94	48.01	105
1774301100	50.06	0.66	1.34	49.29	50.06	49.23	389