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	1.76	1.69524176459	103.82	112.3	102.06	21904	108.35658029	DE
4	23.7	28.9447972643	81.88	112.3	81	32281	100.76651115	DE
12	36.95	53.8394288212	68.63	112.3	66.11	19204	89.08761906	DE
26	38.88	58.2908545727	66.7	112.3	61.9	18301	77.59413627	DE
52	47.58	82.0344827586	58	112.3	55.22	15612	70.15233302	DE
156	59.155	127.420570813	46.425	112.3	40.815	15316	56.32726802	DE
260	61.03	136.992143659	44.55	112.3	39.205	12511	53.79643459	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	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	72.15	73.22	71.53	16563
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
1775161500	68.4	1.14	1.69	66.2	68.41	66.11	6302
1775075100	67.26	0.23	0.34	67.03	68.09	66.95	8133
1774988700	67.03	-0.29	-0.43	67.3	68.08	66.269999	11740
1774902300	67.319999	-2.02	-2.91	69.22	70.39	66.819998	11234
1774646700	69.34	-2.01	-2.82	71.54	71.84	68.91	22761
1774560300	71.349999	0.57	0.81	70.68	71.97	70.01	8463
1774473900	70.78	0.7	1.00	70.11	71.43	69.76	11640
1774387500	70.08	2.14	3.15	67.75	70.5	67.709999	13272
1774301100	67.94	0.69	1.03	66.68	69.04	66.5	14500
1774041900	67.25	-0.88	-1.29	67.7	68.12	66.66	12212
1773955500	68.13	0.53	0.78	67.7	68.13	67.06	15007
1773869100	67.599999	-1.05	-1.53	69.05	69.45	67.599999	16164
1773782700	68.65	0.07	0.10	68.19	69.28	68	13313
1773696300	68.58	0.28	0.41	68.63	69.12	68.2	25348
1773437100	68.3	0.87	1.29	67.55	69.03	67.12	20206
1773350700	67.43	0.01	0.01	67.5	67.739999	66.89	29976
1773264300	67.42	0.52	0.78	67.06	67.75	66.56	47310
1773177900	66.9	1.31	2.00	65.43	67.83	65.239999	20231
1773091500	65.59	-2.27	-3.35	66.89	67.87	65.06	27232