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	-0.2	-0.505050505051	39.6	39.6	39.2	27	39.4925	DE
4	-1.6	-3.90243902439	41	41.4	38.799999	104	39.53287671	DE
12	0.2	0.510204081633	39.2	41.799999	38.799999	116	40.09050186	DE
26	-2.8	-6.63507109005	42.2	48.2	37.799999	125	41.18745531	DE
52	-1.399999	-3.43137018214	40.799999	48.2	37.799999	110	40.853318	DE
156	-6.2	-13.5964912281	45.6	48.6	37.799999	100	41.31601642	DE
260	-6.2	-13.5964912281	45.6	48.6	37.799999	100	41.31601642	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
1783715100	39.4	0	0.00	39.4	39.4	39.4	0
1783628700	39.4	0	0.00	39.4	39.4	39.4	0
1783542300	39.4	0.2	0.51	39.4	39.4	39.4	1
1783455900	39.2	-0.4	-1.01	39.2	39.2	39.2	21
1783369500	39.6	0.4	1.02	39.6	39.6	39.6	58
1783110300	39.2	0	0.00	39.2	39.2	39.2	0
1783023900	39.2	0	0.00	39	39.2	39	532
1782937500	39.2	0	0.00	39.2	39.2	39.2	1
1782851100	39.2	-0.6	-1.51	39.2	39.2	39.2	25
1782764700	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1782505500	39.799999	0.8	2.05	39.799999	39.799999	39.799999	10
1782419100	39	0	0.00	39	39	39	0
1782332700	39	-0.4	-1.02	39	39	39	250
1782246300	39.4	0.4	1.03	39.4	39.4	39.4	20
1782159900	39	-0.2	-0.51	39	39	39	61
1781900700	39.2	0.2	0.51	38.799999	39.2	38.799999	39
1781814300	39	-1.6	-3.94	39.2	39.2	39	125
1781727900	40.6	0	0.00	40.6	40.6	40.6	0
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