Finning International Inc【CIH】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	-1	-1.6	62.5	62.5	58.5	502	58.50796813	DE
4	1.5	2.5	60	64	58.5	147	59.2779879	DE
12	-1.5	-2.38095238095	63	67	58.5	65	60.04936306	DE
26	13.7	28.6610878661	47.8	67	47.8	58	57.43391473	DE
52	23.1	60.15625	38.4	67	35.4	128	45.03302665	DE
156	36.3	144.047619048	25.2	67	23.4	211	35.07968529	DE
260	36.3	144.047619048	25.2	67	23.4	211	35.07968529	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
1783542300	60	1.5	2.56	60	60	60	1
1783455900	58.5	-4	-6.40	61	61	58.5	1002
1783369500	62.5	0	0.00	62.5	62.5	62.5	0
1783110300	62.5	0	0.00	62.5	62.5	62.5	0
1783023900	62.5	0	0.00	62.5	62.5	62.5	0
1782937500	62.5	2.5	4.17	62.5	62.5	62.5	2
1782851100	60	0	0.00	60	60	60	0
1782764700	60	-0.5	-0.83	60	60	60	20
1782505500	60.5	0	0.00	60.5	60.5	60.5	0
1782419100	60.5	0	0.00	60.5	60.5	60.5	0
1782332700	60.5	-0.5	-0.82	60.5	60.5	60.5	1
1782246300	61	-1.5	-2.40	64	64	61	105
1782159900	62.5	-0.5	-0.79	62.5	62.5	62.5	170
1781900700	63	2	3.28	63	63	63	4
1781814300	61	0	0.00	61	61	61	0
1781727900	61	0	0.00	61	61	61	0
1781641500	61	1	1.67	61	61	61	1
1781555100	60	0	0.00	60	60	60	0
1781295900	60	0	0.00	60	60	60	0
1781209500	60	0	0.00	60	60	60	0
1781123100	60	-3	-4.76	60	60	60	17
1781036700	63	-1.5	-2.33	63	63	63	18
1780950300	64.5	-1	-1.53	64.5	64.5	64.5	2
1780691100	65.5	-1.5	-2.24	65.5	65.5	65.5	45
1780604700	67	0	0.00	67	67	67	0
1780518300	67	1.5	2.29	66	67	66	18
1780431900	65.5	0.5	0.77	66	66	65.5	37
1780345500	65	1.5	2.36	65	65	65	2
1780086300	63.5	0	0.00	63.5	63.5	63.5	0
1779999900	63.5	0	0.00	63.5	63.5	63.5	0
1779913500	63.5	0	0.00	63.5	63.5	63.5	0
1779827100	63.5	0	0.00	63.5	63.5	63.5	0
1779740700	63.5	3	4.96	63.5	63.5	63.5	3
1779481500	60.5	-3.5	-5.47	61	61	60.5	10
1779395100	64	0	0.00	64	64	64	0
1779308700	64	0	0.00	64	64	64	0
1779222300	64	0	0.00	64	64	64	0
1779135900	64	0	0.00	64	64	64	0
1778876700	64	0	0.00	64	64	64	0
1778790300	64	0	0.00	64	64	64	0
1778703900	64	3	4.92	61	64	61	13
1778617500	61	0.5	0.83	61	61	61	1
1778531100	60.5	0	0.00	60.5	60.5	60.5	0
1778271900	60.5	-3	-4.72	60.5	60.5	60.5	1
1778185500	63.5	0.5	0.79	63.5	63.5	63.5	82
1778099100	63	0	0.00	63	63	63	0
1778012700	63	0	0.00	63	63	63	0
1777926300	63	2	3.28	63	63	63	2
1777580700	61	0	0.00	61	61	61	0
1777494300	61	0	0.00	61	61	61	0
1777407900	61	-2	-3.17	62.5	62.5	61	11
1777321500	63	0	0.00	63	63	63	0
1777062300	63	0	0.00	63	63	63	0
1776975900	63	10	18.87	63	63	63	3
1776889500	53	0	0.00	53	53	53	0
1776803100	53	0	0.00	53	53	53	0
1776716700	53	0	0.00	53	53	53	0
1776457500	53	0	0.00	53	53	53	0
1776371100	53	0	0.00	53	53	53	0
1776284700	53	0	0.00	53	53	53	0
1776198300	53	0	0.00	53	53	53	0
1776111900	53	0	0.00	53	53	53	0
1775852700	53	0	0.00	53	53	53	0
1775766300	53	0	0.00	53	53	53	0