Cogeco Communications Inc【COG】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	-0.399999	-0.980389729912	40.799999	41.4	40.6	107	40.90155762	DE
4	-0.8	-1.94174757282	41.2	41.799999	40.4	134	41.18729736	DE
12	-3.4	-7.76255707763	43.8	43.8	37.799999	144	40.09416385	DE
26	-0.6	-1.46341463415	41	48.2	37.799999	122	41.51372949	DE
52	-3.2	-7.33944954128	43.6	48.2	37.799999	108	41.03506696	DE
156	-5.2	-11.4035087719	45.6	48.6	37.799999	100	41.47798214	DE
260	-5.2	-11.4035087719	45.6	48.6	37.799999	100	41.47798214	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
1781641500	40.6	0	0.00	40.6	40.6	40.6	0
1781555100	40.6	-0.8	-1.93	41.2	41.2	40.6	197
1781295900	41.4	0.6	1.47	41	41.4	41	120
1781209500	40.799999	0.2	0.49	40.799999	40.799999	40.799999	4
1781123100	40.6	0	0.00	40.6	40.6	40.6	0
1781036700	40.6	0.2	0.50	40.6	40.6	40.6	1
1780950300	40.4	-0.4	-0.98	40.4	40.4	40.4	1
1780691100	40.799999	0	0.00	40.799999	40.799999	40.799999	28
1780604700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1780518300	40.799999	-0.6	-1.45	41.2	41.2	40.799999	115
1780431900	41.4	-0.4	-0.96	41.4	41.4	41.4	1
1780345500	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1780086300	41.799999	0.4	0.97	41.4	41.799999	41.4	290
1779999900	41.4	0.8	1.97	41	41.4	41	549
1779913500	40.6	-0.6	-1.46	40.6	40.6	40.6	250
1779827100	41.2	0	0.00	41.2	41.2	41.2	0
1779740700	41.2	1.2	3.00	41.2	41.2	41.2	50
1779481500	40	0	0.00	40	40	40	0
1779395100	40	0	0.00	40	40	40	0
1779308700	40	0	0.00	40	40	40	0
1779222300	40	0.6	1.52	39.4	40.2	39.4	306
1779135900	39.4	0	0.00	39.4	39.4	39.4	25
1778876700	39.4	-0.2	-0.51	39.6	39.6	39.4	195
1778790300	39.6	0	0.00	39.6	39.6	39.6	0
1778703900	39.6	0	0.00	39.6	39.6	39.6	0
1778617500	39.6	0	0.00	39.6	39.6	39.6	25
1778531100	39.6	0	0.00	39.6	39.6	39.6	0
1778271900	39.6	0	0.00	39.6	39.6	39.6	24
1778185500	39.6	0.2	0.51	39.799999	39.799999	39.6	13
1778099100	39.4	0	0.00	39.4	39.4	39.4	0
1778012700	39.4	0	0.00	39.4	39.4	39.4	0
1777926300	39.4	0	0.00	39.4	39.4	39.4	0
1777580700	39.4	0	0.00	39.4	39.4	39.4	0
1777494300	39.4	0	0.00	39.4	39.4	39.4	0
1777407900	39.4	0.2	0.51	39.4	39.4	39.4	36
1777321500	39.2	0	0.00	39.2	39.2	39.2	0
1777062300	39.2	0	0.00	39.2	39.2	39.2	0
1776975900	39.2	-0.4	-1.01	39.2	39.2	39.2	250
1776889500	39.6	0	0.00	39.4	39.6	39.4	105
1776803100	39.6	0	0.00	39.6	39.6	39.6	0
1776716700	39.6	0.4	1.02	39.6	39.6	39.6	296
1776457500	39.2	0.4	1.03	39.2	39.2	39.2	40
1776371100	38.799999	0.2	0.52	38.799999	38.799999	38.799999	4
1776284700	38.6	0	0.00	38.6	38.6	38.6	0
1776198300	38.6	0	0.00	38.6	38.6	38.6	0
1776111900	38.6	0.6	1.58	37.799999	38.6	37.799999	422
1775852700	38	-3.8	-9.09	39.799999	39.799999	38	672
1775766300	41.799999	-1.2	-2.79	41.799999	41.799999	41.799999	40
1775679900	43	0	0.00	43	43	43	0
1775593500	43	-0.2	-0.46	43	43	43	11
1775161500	43.2	0	0.00	43.2	43.2	43.2	0
1775075100	43.2	-0.6	-1.37	43.2	43.2	43.2	62
1774988700	43.8	0	0.00	43.8	43.8	43.8	0
1774902300	43.8	-4	-8.37	43.8	43.8	43.8	186
1774646700	47.8	0	0.00	47.8	47.8	47.8	0
1774560300	47.8	0	0.00	47.8	47.8	47.8	0
1774473900	47.8	0	0.00	47.8	47.8	47.8	0
1774387500	47.8	-0.4	-0.83	47.8	47.8	47.8	15
1774301100	48.2	3	6.64	47.6	48.2	47.6	176
1774041900	45.2	0	0.00	45.2	45.2	45.2	0
1773955500	45.2	0	0.00	45.2	45.2	45.2	0
1773869100	45.2	0	0.00	45.2	45.2	45.2	0
1773782700	45.2	0	0.00	45.2	45.2	45.2	0