Capital One Financial【CFX】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	9.45	5.65868263473	167	178.4	166.5	202	173.97156134	DE
4	16.1	10.0405363268	160.35	178.4	152.4	110	165.64664088	DE
12	21.45	13.8387096774	155	178.45	152.4	164	164.16099245	DE
26	-35.55	-16.7688679245	212	226	152	302	178.10485717	DE
52	6.45	3.79411764706	170	226	152	326	183.41245053	DE
156	77.95	79.1370558376	98.5	226	83.5	300	157.76032617	DE
260	47.45	36.7829457364	129	226	77.5	225	148.97382122	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
1782159900	175.4	-0.15	-0.09	175.65	176.3	174.2	301
1781900700	175.55	0	0.00	175.55	175.55	175.55	0
1781814300	175.55	-2.85	-1.60	176.75	176.75	175.55	49
1781727900	178.4	7.15	4.18	174	178.4	173.8	103
1781641500	171.25	1.85	1.09	167	171.25	166.5	354
1781555100	169.4	10.85	6.84	162.65	169.55	158.65	197
1781295900	158.55	5.5	3.59	157.19999	158.6	156.1	73
1781209500	153.05	-4.95	-3.13	152.4	153.5	152.4	55
1781123100	158	0.3	0.19	156.65	158	156.3	10
1781036700	157.69999	0.85	0.54	159.55	159.55	157.69999	32
1780950300	156.85	-1.5	-0.95	158.44999	158.44999	156.8	32
1780691100	158.35	-0.55	-0.35	155.55	158.6	155.55	196
1780604700	158.9	5.5	3.59	152.85	158.9	152.55	111
1780518300	153.4	-6.2	-3.88	156.15	156.15	153.4	32
1780431900	159.6	1.1	0.69	159	159.6	157.1	105
1780345500	158.5	-3.6	-2.22	163.25	163.25	157.15	230
1780086300	162.1	-2.35	-1.43	158.69999	162.19999	158.69999	94
1779999900	164.44999	0.45	0.27	164.44999	164.44999	164.44999	8
1779913500	164	4.35	2.72	158.3	164	158.3	39
1779827100	159.65	-5.1	-3.10	160.35	162.15	159.65	63
1779740700	164.75	3.8	2.36	164.65	164.75	160.8	19
1779481500	160.94999	-2.35	-1.44	160.94999	160.94999	160.94999	5
1779395100	163.3	3.4	2.13	163.3	163.3	163.3	30
1779308700	159.9	2.9	1.85	155.6	159.9	155.6	58
1779222300	157	-4	-2.48	161.5	161.5	157	51
1779135900	161	-0.4	-0.25	157.8	161	157.8	35
1778876700	161.4	2.85	1.80	161.15	161.4	155.8	118
1778790300	158.55	2.9	1.86	158.55	158.55	158.55	35
1778703900	155.65	-2.6	-1.64	158.44999	158.69999	155.19999	272
1778617500	158.25	1.05	0.67	155.65	158.25	155.65	104
1778531100	157.19999	-3.8	-2.36	161.5	161.5	157.19999	293
1778271900	161	-2.1	-1.29	162.1	167.05	161	310
1778185500	163.1	-2.3	-1.39	166.8	166.8	161.05	17
1778099100	165.4	3.05	1.88	159.94999	165.4	159.94999	40
1778012700	162.35	-1.4	-0.85	160.85	164.9	160.85	29
1777926300	163.75	0.55	0.34	165.8	165.8	161.1	64
1777580700	163.19999	1	0.62	160.65	163.3	160.65	130
1777494300	162.19999	-3.7	-2.23	166.44999	166.44999	162.19999	126
1777407900	165.9	1	0.61	167.94999	167.94999	163.9	229
1777321500	164.9	1.4	0.86	160.9	164.9	160.9	82
1777062300	163.5	-5.25	-3.11	166	169.94999	163.19999	69
1776975900	168.75	-1.35	-0.79	171.3	171.3	168.75	143
1776889500	170.1	-3.4	-1.96	171.8	172	168	59
1776803100	173.5	-1.9	-1.08	173.25	177.5	173.2	93
1776716700	175.4	0	0.00	171.5	176.4	171.5	422
1776457500	175.4	3.7	2.15	174.05	178.45	170.65	348
1776371100	171.69999	-0.95	-0.55	174.45	175.6	170.19999	326
1776284700	172.65	2.55	1.50	171.44999	173	167.3	73
1776198300	170.1	1.95	1.16	169.44999	170.4	168.94999	261
1776111900	168.15	3.85	2.34	166.19999	168.15	160.05	284
1775852700	164.3	-3.2	-1.91	164.4	166.94999	164.3	70
1775766300	167.5	3.35	2.04	164.94999	167.5	164.94999	29
1775679900	164.15	6.65	4.22	161	164.69999	160.85	384
1775593500	157.5	0.5	0.32	162.1	162.5	157.5	35
1775161500	157	-3	-1.88	160	160	156	560
1775075100	160	2	1.27	160	162	157	1763
1774988700	158	3	1.94	155	159	155	110
1774902300	155	3	1.97	153	156	153	163
1774646700	152	-7	-4.40	159	159	152	200
1774560300	159	-2	-1.24	161	161	159	65
1774473900	161	1	0.63	160	161	160	185
1774387500	160	-2	-1.23	158	161	158	762
1774301100	162	7	4.52	155	162	155	370