Comcast Corp【CTP2】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	20.34	0.25	1.27	19.962	20.364999	19.899999	8956
1782419100	20.085	0.17	0.84	20.195	20.195	19.702	9125
1782332700	19.918	-0.19	-0.95	20.2	20.325	19.838	5943
1782246300	20.11	0.47	2.40	19.5	20.145	19.5	10409
1782159900	19.638	-0.06	-0.31	19.85	20.11	19.356	17763
1781900700	19.7	0.11	0.55	19.6	20.239999	19.556	8657
1781814300	19.591999	-0.15	-0.75	19.948	19.992	19.559999	22086
1781727900	19.739999	-0.41	-2.03	20.399999	20.61	19.652	16379
1781641500	20.149999	-0.69	-3.29	20.85	20.85	20.149999	4632
1781555100	20.835	-0.31	-1.49	21.2	21.255	20.795	6012
1781295900	21.149999	0.45	2.17	20.7	21.149999	20.605	9698
1781209500	20.7	-0.07	-0.31	20.725	21	20.67	9120
1781123100	20.765	0.11	0.53	20.774999	20.92	20.55	5068
1781036700	20.655	0.14	0.66	20.76	20.805	20.445	6907
1780950300	20.52	-0.13	-0.61	20.8	20.89	20.36	9577
1780691100	20.645	0.63	3.15	20.6	20.72	20.125	8844
1780604700	20.015	-0.28	-1.36	20.295	20.805	19.908	20164
1780518300	20.29	-1.13	-5.28	21.52	21.62	20.25	21092
1780431900	21.42	-0.14	-0.65	21.625	21.67	21.309999	6841
1780345500	21.56	0.26	1.24	21.48	21.56	21.114999	15754
1780086300	21.295	-0.27	-1.25	21.475	21.725	21.255	5579
1779999900	21.565	-0.12	-0.55	21.995	22	21.399999	5212
1779913500	21.685	0.13	0.58	21.755	22.035	21.5	4750
1779827100	21.56	-0.48	-2.18	21.825	22	21.43	8275
1779740700	22.04	0.33	1.52	22.1	22.1	21.695	6571
1779481500	21.71	0.13	0.58	21.805	21.82	21.51	5052
1779395100	21.585	0.19	0.86	21.405	21.635	21.25	11546
1779308700	21.399999	0.1	0.47	21.595	21.6	21.37	7335
1779222300	21.3	-0.09	-0.40	21.475	21.73	21.3	8264
1779135900	21.385	0.05	0.23	21.405	21.785	21.17	4895
1778876700	21.335	-0.31	-1.41	21.64	22.05	21.335	8046
1778790300	21.64	0.4	1.88	21.475	21.795	21.239999	12907
1778703900	21.239999	-0.1	-0.47	21.445	21.635	21	9250
1778617500	21.34	0.1	0.47	21.32	21.62	21.14	8586
1778531100	21.239999	-0.34	-1.55	22	22	21.114999	16051
1778271900	21.575	-0.8	-3.58	22.635	22.635	21.555	13556
1778185500	22.375	-0.13	-0.56	22.435	22.645	22.275	3945
1778099100	22.5	-0.13	-0.57	22.54	22.77	22.305	5003
1778012700	22.63	-0.42	-1.82	23.335	23.38	22.405	4832
1777926300	23.05	-0.07	-0.30	23.115	23.42	22.99	3721
1777580700	23.12	0.25	1.09	22.79	23.26	22.76	7624
1777494300	22.87	-0.72	-3.05	23.825	23.85	22.87	4764
1777407900	23.59	0.27	1.14	23.525	24.04	23.305	10013
1777321500	23.325	-0.18	-0.74	23.365	23.705	23.305	8533
1777062300	23.5	-3.65	-13.44	26.995	27	23.5	12472
1776975900	27.15	2.04	8.10	25.14	27.37	24.895	12392
1776889500	25.115	0.38	1.52	24.875	25.155	24.505	3613
1776803100	24.74	-0.5	-1.98	25.445	25.46	24.74	3107
1776716700	25.24	0.09	0.36	25.205	25.505	25.125	2387
1776457500	25.15	0.38	1.51	25.07	25.225	24.755	2142
1776371100	24.775	0.73	3.06	24.15	24.79	23.955	1431
1776284700	24.04	0.11	0.44	23.985	24.155	23.75	3892
1776198300	23.935	0.13	0.57	23.975	24.08	23.645	2789
1776111900	23.8	0.05	0.21	23.96	24.065	23.57	2052
1775852700	23.75	-0.29	-1.21	24.34	24.34	23.75	3354
1775766300	24.04	0.21	0.88	24.035	24.04	23.67	1470
1775679900	23.83	-0.14	-0.56	24.2	24.305	23.715	2841
1775593500	23.965	-0.23	-0.93	24.115	24.115	23.8	1337
1775161500	24.19	0.02	0.06	24.4	24.465	23.96	25556
1775075100	24.175	-0.76	-3.03	24.835	24.925	23.93	12837
1774988700	24.93	-0.31	-1.21	25.23	25.475	24.715	10227
1774902300	25.235	0.65	2.62	24.35	25.505	24.35	4479