Cisco System Inc【CIS】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	-5.66	-5.42353392104	104.36	105.08	97.96	13122	101.25857067	DE
4	-12.76	-11.4480531132	111.46	111.78	97.96	13413	103.90010788	DE
12	27.350001	38.3321673207	71.349999	112.3	68.59	18955	96.35646417	DE
26	33.83	52.1504547557	64.87	112.3	61.9	18130	81.35845691	DE
52	40.65	70.0258397933	58.05	112.3	56.03	15863	72.74051891	DE
156	50.97	106.788183532	47.73	112.3	40.815	15515	57.34204526	DE
260	53.465	118.193876423	45.235	112.3	39.205	12654	54.59325537	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
1783023900	98.45	-4.23	-4.12	102.4	103.44	97.96	12344
1782937500	102.68	-0.32	-0.31	102.4	103.5	101.18	8544
1782851100	103	0	0.00	102.74	104.56	102.14	14059
1782764700	103	3.38	3.39	99.77	103.44	99.51	14286
1782505500	99.62	-4.36	-4.19	104.36	105.08	99.12	16378
1782419100	103.98	-1.1	-1.05	104.36	106.46	103.5	9727
1782332700	105.08	-1.54	-1.44	107.02	108.24	104.92	7991
1782246300	106.62	0.3	0.28	105.58	107.7	103.24	14719
1782159900	106.32	2.74	2.65	103	106.72	102.72	14595
1781900700	103.58	-0.6	-0.58	103.82	104.46	102.7	12420
1781814300	104.18	2.04	2.00	102.1	104.98	101.96	14395
1781727900	102.14	-0.88	-0.85	102.72	103.2	101.82	11912
1781641500	103.02	-0.56	-0.54	103.16	103.92	102.7	9420
1781555100	103.58	-0.84	-0.80	104.76	105.56	103.1	12163
1781295900	104.42	-0.68	-0.65	106.08	106.32	104.32	12679
1781209500	105.1	1.84	1.78	102.82	106.16	101.24	12697
1781123100	103.26	-0.92	-0.88	104.16	104.6	102.66	12452
1781036700	104.18	-3.82	-3.54	107.5	107.98	101.66	19920
1780950300	108	2.44	2.31	104.88	109.52	104.3	16012
1780691100	105.56	-6.48	-5.78	111.46	111.78	105.56	21552
1780604700	112.04	2.94	2.69	111.1	112.3	106.84	14246
1780518300	109.1	-0.9	-0.82	110.74	111.58	107.72	37974
1780431900	110	5.6	5.36	104.52	110.1	103.5	21607
1780345500	104.4	1.04	1.01	103.82	104.86	102.06	14139
1780086300	103.36	1.26	1.23	102	104.14	100.72	17809
1779999900	102.1	-0.78	-0.76	103.7	103.8	101.58	13425
1779913500	102.88	1.34	1.32	101.4	103.24	100.6	10142
1779827100	101.54	-3.36	-3.20	104.46	104.88	100.8	154487
1779740700	104.9	1.04	1.00	104	104.94	103.52	9934
1779481500	103.86	1.94	1.90	102	103.96	101.46	38068
1779395100	101.92	3.82	3.89	98.2	102	97.54	20442
1779308700	98.1	-1.09	-1.10	99.23	100.7	97.87	17898
1779222300	99.19	-2.87	-2.81	101.98	102.34	99.03	27396
1779135900	102.06	0.42	0.41	101	102.34	99.75	42080
1778876700	101.64	3.2	3.25	99	101.98	96.14	45188
1778790300	98.44	11.58	13.33	104.24	104.8	97.76	72429
1778703900	86.86	2.46	2.91	85	87	84.25	20726
1778617500	84.4	0.51	0.61	84.7	85.5	83.44	25188
1778531100	83.89	1.96	2.39	81.88	83.89	81	20898
1778271900	81.93	3.4	4.33	78.69	82.36	78.48	15061
1778185500	78.53	0.58	0.74	78.41	78.65	77.41	8927
1778099100	77.95	-2.64	-3.28	79.569999	79.75	77.59	10547
1778012700	80.59	1.32	1.67	79.64	80.9	79.27	11107
1777926300	79.27	1.22	1.56	78.17	79.55	77.91	10532
1777580700	78.05	1.34	1.75	75.849999	78.09	75.64	12964
1777494300	76.709999	2.61	3.52	74.09	76.709999	73.43	12153
1777407900	74.099999	-1.17	-1.55	75.33	76.05	73.19	9636
1777321500	75.27	-0.71	-0.93	75.55	76.11	74.79	7992
1777062300	75.98	0.11	0.14	75.69	76.54	74.67	11385
1776975900	75.87	-0.9	-1.17	76.209999	77.08	75.599999	9928
1776889500	76.77	0.27	0.35	76.3	77.14	76	14827
1776803100	76.5	2.2	2.96	74.8	76.5	74.15	11940
1776716700	74.3	1.27	1.74	72.63	74.86	72.2	22675
1776457500	73.03	1.5	2.10	71.989999	73.22	71.53	16284
1776371100	71.53	2.09	3.01	69.94	71.62	69.489999	8045
1776284700	69.44	-0.65	-0.93	69.8	70.4	68.59	7020
1776198300	70.09	0.09	0.13	69.68	70.11	68.989999	6623
1776111900	70	-0.13	-0.19	69.739999	70.41	69.28	11040
1775852700	70.13	-0.88	-1.24	71.349999	71.849999	69.65	7299
1775766300	71.01	-0.7	-0.98	71.459999	72.41	70.28	11344
1775679900	71.709999	2.21	3.18	69.84	71.709999	69.84	9125
1775593500	69.5	1.1	1.61	69.01	69.8	68.67	12188