CNX Resources Corp【CGD】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	-0.08	-0.273691412932	29.23	29.23	28.37	203	28.75791358	DE
4	-1	-3.31674958541	30.15	31.02	28.37	186	29.60838552	DE
12	-6.85	-19.0277777778	36	37.6	28.37	376	34.23642862	DE
26	-5.85	-16.7142857143	35	38	28.37	456	33.41404289	DE
52	0.75	2.64084507042	28.4	38	24	444	32.75421997	DE
156	8.750001	42.8921638673	20.399999	39.4	17.8	345	29.5240196	DE
260	8.750001	42.8921638673	20.399999	39.4	17.8	345	29.5240196	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
1780691100	29.08	0	0.00	29.08	29.08	29.08	0
1780604700	29.08	0.71	2.50	29.08	29.08	29.08	299
1780518300	28.37	-0.28	-0.98	28.37	28.37	28.37	60
1780431900	28.65	0.14	0.49	28.73	28.73	28.65	277
1780345500	28.51	-0.14	-0.49	29.23	29.23	28.51	174
1780086300	28.65	0	0.00	28.65	28.65	28.65	0
1779999900	28.65	-0.49	-1.68	28.65	28.65	28.65	43
1779913500	29.14	-1.14	-3.76	29.03	29.73	29.03	388
1779827100	30.28	0	0.00	30.28	30.28	30.28	0
1779740700	30.28	0	0.00	30.28	30.28	30.28	0
1779481500	30.28	-0.74	-2.39	30.28	30.28	30.28	20
1779395100	31.02	0	0.00	31.02	31.02	31.02	0
1779308700	31.02	0	0.00	31.02	31.02	31.02	0
1779222300	31.02	0	0.00	31.02	31.02	31.02	0
1779135900	31.02	0	0.00	31.02	31.02	31.02	0
1778876700	31.02	0	0.00	31.02	31.02	31.02	0
1778790300	31.02	0.5	1.64	29.8	31.02	29.8	425
1778703900	30.52	0	0.00	30.52	30.52	30.52	0
1778617500	30.52	-0.35	-1.13	30.52	30.52	30.52	32
1778531100	30.87	0.71	2.35	30.6	30.87	30.6	126
1778271900	30.16	-0.57	-1.85	30.15	30.16	30.15	200
1778185500	30.73	-0.76	-2.41	30.18	30.73	30.18	132
1778099100	31.49	-1.99	-5.94	31.49	31.49	31.49	20
1778012700	33.479999	0.83	2.54	33.09	33.479999	33.09	300
1777926300	32.65	-0.12	-0.37	32.65	32.65	32.65	50
1777580700	32.77	-0.91	-2.70	32.77	32.77	32.77	25
1777494300	33.68	1.16	3.57	33.68	33.68	33.68	10
1777407900	32.52	0	0.00	32.52	32.52	32.52	0
1777321500	32.52	0	0.00	32.52	32.52	32.52	0
1777062300	32.52	-0.01	-0.03	32.89	32.89	32.52	73
1776975900	32.53	-0.33	-1.00	32.61	32.61	32.53	40
1776889500	32.86	1.05	3.30	31.49	32.86	31.47	1145
1776803100	31.81	-0.59	-1.82	32.189999	32.189999	31.81	90
1776716700	32.4	0	0.00	32.4	32.4	32.4	0
1776457500	32.4	-0.63	-1.91	32.1	32.4	32.1	99
1776371100	33.03	0	0.00	33.03	33.03	33.03	0
1776284700	33.03	0.79	2.45	32.32	33.03	32.32	942
1776198300	32.24	-3.33	-9.36	32.57	32.57	32.24	226
1776111900	35.57	1.77	5.24	35.57	35.57	35.57	50
1775852700	33.799999	0.77	2.33	32.39	33.799999	32.39	32
1775766300	33.03	0.5	1.54	33.03	33.03	33.03	210
1775679900	32.53	-1.78	-5.19	33.5	33.5	32.53	111
1775593500	34.31	0.71	2.11	34	34.52	34	252
1775161500	33.6	0.4	1.20	34	34	33.2	218
1775075100	33.2	-0.8	-2.35	32	33.4	32	663
1774988700	34	-0.6	-1.73	35.4	35.4	34	499
1774902300	34.6	-0.6	-1.70	35	35	34.6	942
1774646700	35.2	-0.6	-1.68	34.2	35.4	34.2	317
1774560300	35.799999	0.8	2.29	35.799999	35.799999	35.799999	10
1774473900	35	-0.4	-1.13	35.2	35.2	35	495
1774387500	35.4	0.2	0.57	35.6	35.6	35.4	160
1774301100	35.2	0.2	0.57	36	36	33.6	778
1774041900	35	-0.4	-1.13	35.4	36.2	34.799999	606
1773955500	35.4	-1.2	-3.28	36.4	37.6	35.2	1292
1773869100	36.6	0	0.00	36.2	36.6	35.4	2814
1773782700	36.6	-0.2	-0.54	36.6	36.6	36.6	125
1773696300	36.799999	0.8	2.22	36	37.2	35.4	1690
1773437100	36	0.2	0.56	36	36	36	100
1773350700	35.799999	1	2.87	35.799999	35.799999	35.799999	66
1773264300	34.799999	-0.4	-1.14	33.4	34.799999	33.4	527
1773177900	35.2	0.2	0.57	35	35.2	35	230
1773091500	35	-1.2	-3.31	35	35	35	432
1772832300	36.2	-0.6	-1.63	36.799999	36.799999	36.2	230