Cognex Corp【CGZ】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	6.58	12.8716744914	51.12	58.32	51.12	393	55.82272635	DE
4	3.26	5.98824393828	54.44	59.94	51.12	713	55.43575414	DE
12	12.91	28.8233980799	44.79	60.7	40.13	650	51.39217468	DE
26	27.03	88.1317248125	30.67	60.7	30.52	832	44.42380705	DE
52	31.57	120.818982013	26.13	60.7	25.5	678	40.7367543	DE
156	14	32.0366132723	43.7	60.7	20.73	440	38.77345288	DE
260	14	32.0366132723	43.7	60.7	20.73	440	38.77345288	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781727900	57	0	0.00	56.3	58	56.3	331
1781641500	57	-0.02	-0.04	57.28	58.32	57	541
1781555100	57.02	2.1	3.82	55.8	57.92	55.8	490
1781295900	54.92	2.4	4.57	54.02	54.92	53.74	159
1781209500	52.52	1.16	2.26	51.12	52.52	51.12	445
1781123100	51.36	-1.42	-2.69	52.64	53.18	51.36	1035
1781036700	52.78	-1.48	-2.73	54.5	55.06	51.26	1063
1780950300	54.26	1.64	3.12	53.26	54.26	52.56	1138
1780691100	52.62	-3.56	-6.34	55.68	55.68	52.6	1014
1780604700	56.18	-1.4	-2.43	56	57.14	55.18	639
1780518300	57.58	0.2	0.35	57.4	58.24	56.72	575
1780431900	57.38	1.98	3.57	55.7	57.86	55.48	774
1780345500	55.4	-1	-1.77	56.96	56.98	55.12	1369
1780086300	56.4	-0.54	-0.95	57.02	58	54.92	1359
1779999900	56.94	-0.58	-1.01	57.64	57.84	55.8	516
1779913500	57.52	-1	-1.71	59.02	59.94	56.58	1062
1779827100	58.52	1.04	1.81	58.86	59.52	57.2	864
1779740700	57.48	0.44	0.77	58.1	58.14	57.48	69
1779481500	57.04	2.04	3.71	56.08	57.04	55.44	276
1779395100	55	1	1.85	54.44	55.24	54.18	549
1779308700	54	0.98	1.85	52.66	54	52.22	488
1779222300	53.02	-0.68	-1.27	53.02	53.02	51.82	753
1779135900	53.7	-1.94	-3.49	55.14	55.38	53.7	704
1778876700	55.64	-0.26	-0.47	56.64	56.74	55.34	245
1778790300	55.9	1.44	2.64	54.7	55.9	54.7	30
1778703900	54.46	-1.5	-2.68	56.36	56.72	54.46	3003
1778617500	55.96	-0.96	-1.69	57.3	57.3	54.96	232
1778531100	56.92	1.54	2.78	56.14	57.26	55.48	94
1778271900	55.38	-0.66	-1.18	55.82	57.94	55.38	253
1778185500	56.04	3.88	7.44	59.04	60.7	55.5	1532
1778099100	52.16	2.16	4.32	50.86	52.98	50.54	1571
1778012700	50	1.95	4.06	48.52	50	48.31	220
1777926300	48.05	0.75	1.59	47.46	48.56	47.46	936
1777580700	47.3	2.23	4.95	46.07	47.3	46.06	338
1777494300	45.07	-1.49	-3.20	46.24	46.24	45.07	158
1777407900	46.56	-0.03	-0.06	47.21	47.21	46.56	205
1777321500	46.59	0.4	0.87	46.5	48	46.1	1067
1777062300	46.19	-0.21	-0.45	46.67	46.67	46.18	30
1776975900	46.4	0.46	1.00	45.86	46.4	45.86	137
1776889500	45.94	-0.3	-0.65	46.11	46.34	45.61	1020
1776803100	46.24	-0.77	-1.64	47.4	47.48	45.85	284
1776716700	47.01	-0.14	-0.30	46.81	47.05	46.21	1696
1776457500	47.15	0.76	1.64	46.41	47.25	46.41	746
1776371100	46.39	0.62	1.35	46.57	46.7	45.82	334
1776284700	45.77	-1.63	-3.44	46.88	47.38	45.77	495
1776198300	47.4	1.95	4.29	46.02	47.93	46.02	861
1776111900	45.45	-0.09	-0.20	45.29	45.87	45.08	458
1775852700	45.54	-0.67	-1.45	45.92	46.61	45.54	396
1775766300	46.21	0.33	0.72	46.21	46.21	46.21	80
1775679900	45.88	1.73	3.92	46.06	46.4	45.88	646
1775593500	44.15	2.25	5.37	43.12	44.22	43.07	466
1775161500	41.9	-0.76	-1.78	42.2	42.2	41.9	138
1775075100	42.659999	0.34	0.80	42.76	42.99	42.58	645
1774988700	42.32	2.19	5.46	41	42.32	40.7	571
1774902300	40.13	-1.01	-2.46	41.22	41.99	40.13	1053
1774646700	41.14	-1.64	-3.83	41.95	42.19	41.14	410
1774560300	42.78	-1.65	-3.71	44.79	44.79	42.78	495
1774473900	44.43	0.13	0.29	45	45	44.07	145
1774387500	44.3	0.54	1.23	44.16	44.3	43.24	696
1774301100	43.76	1.41	3.33	42.64	44	42.64	134
1774041900	42.35	-0.95	-2.19	43.53	43.53	42.35	301
1773955500	43.3	-0.31	-0.71	42.72	43.3	42.72	9
1773869100	43.61	0.15	0.35	43.35	43.83	43.34	868