Church & Dwight Co., Inc.【CXU】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	3.720001	4.44976201495	83.599999	87.5	80.959999	1228	85.13841649	DE
4	2.96	3.50877192982	84.36	87.5	79.12	1701	83.95844878	DE
12	6.3	7.77585781289	81.02	87.5	76.66	1327	82.57974759	DE
26	15.02	20.7745504841	72.3	90.16	69.78	1544	81.79753512	DE
52	5.360001	6.53977680014	81.959999	90.16	69	1976	78.53496015	DE
156	-1.28	-1.44469525959	88.6	109.05	69	1774	87.56070454	DE
260	16.8	23.823028928	70.52	109.05	69	1392	86.90768814	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	86.38	0.22	0.26	85.42	86.82	85.239999	712
1782419100	86.16	-0.62	-0.71	87.5	87.5	85.42	613
1782332700	86.78	2.28	2.70	84	87.28	83.5	2020
1782246300	84.5	1.4	1.68	80.98	84.56	80.959999	2258
1782159900	83.099999	-0.42	-0.50	83.64	83.819999	82.64	1145
1781900700	83.52	-0.56	-0.67	83.599999	83.64	83.06	103
1781814300	84.08	0.08	0.10	84.86	85.28	84	3715
1781727900	84	-0.66	-0.78	85.239999	85.26	84	3874
1781641500	84.66	-0.46	-0.54	84.5	86	84.319999	4527
1781555100	85.12	1.14	1.36	84.819999	85.4	83.099999	1879
1781295900	83.98	-0.4	-0.47	84	84.18	83.44	261
1781209500	84.38	-0.74	-0.87	85.96	85.96	84.38	190
1781123100	85.12	1.4	1.67	83.98	85.4	83.44	1869
1781036700	83.72	1.08	1.31	83.22	83.72	82.34	359
1780950300	82.64	-2.28	-2.68	84.14	84.52	82.64	1023
1780691100	84.92	3.78	4.66	80.34	84.92	80.16	1468
1780604700	81.14	1.14	1.43	79.54	81.14	79.12	1104
1780518300	80	-2.6	-3.15	83.04	84.2	80	1122
1780431900	82.599999	0.32	0.39	81.4	82.599999	81.4	2931
1780345500	82.28	-0.82	-0.99	82.58	82.78	81.72	1038
1780086300	83.099999	-0.82	-0.98	84.36	84.36	83.06	2530
1779999900	83.92	-0.9	-1.06	84.02	84.58	83.68	827
1779913500	84.819999	1.1	1.31	82.76	85.14	82.76	3394
1779827100	83.72	0.36	0.43	83.36	83.72	82.34	2297
1779740700	83.36	0.32	0.39	83.78	83.78	83.36	308
1779481500	83.04	0.84	1.02	82.3	83.28	82.16	608
1779395100	82.2	-0.72	-0.87	82.84	83.099999	82.2	537
1779308700	82.92	-0.54	-0.65	83.239999	83.239999	82.52	327
1779222300	83.459999	0.76	0.92	82.8	84.04	82.56	464
1779135900	82.7	1.32	1.62	80.2	83.02	80.12	1942
1778876700	81.38	0.26	0.32	80.34	82	80.34	1395
1778790300	81.12	-0.22	-0.27	81.64	82.02	80.2	984
1778703900	81.34	1.62	2.03	79.599999	81.34	79.48	1936
1778617500	79.72	2.52	3.26	76.72	79.739999	76.66	626
1778531100	77.2	-2.44	-3.06	79.12	79.56	76.66	840
1778271900	79.64	-0.12	-0.15	79.98	79.98	79.64	303
1778185500	79.76	-1.34	-1.65	81.16	81.16	79.36	3299
1778099100	81.099999	1.14	1.43	80.16	81.099999	79.76	636
1778012700	79.959999	0.86	1.09	79.38	80.02	77.56	2434
1777926300	79.099999	-3.54	-4.28	81.7	82.3	79.099999	709
1777580700	82.64	0.22	0.27	82.02	82.94	82.02	141
1777494300	82.42	0.18	0.22	83.44	83.44	82.42	705
1777407900	82.239999	0.7	0.86	81.06	83.52	80.76	1928
1777321500	81.54	0.28	0.34	81.22	81.599999	80.54	566
1777062300	81.26	0.42	0.52	80.78	81.739999	80.42	2128
1776975900	80.84	1.6	2.02	79.36	80.84	78.739999	1156
1776889500	79.239999	-0.26	-0.33	79.44	80.12	78.56	1079
1776803100	79.5	-2.58	-3.14	82.099999	82.72	79.5	1263
1776716700	82.08	-0.12	-0.15	81.819999	82.3	81.599999	308
1776457500	82.2	2.08	2.60	79.9	82.2	79.9	1154
1776371100	80.12	0.08	0.10	79.98	80.72	79.819999	1227
1776284700	80.04	-1.08	-1.33	81.3	81.319999	80.04	1210
1776198300	81.12	0.44	0.55	80.42	81.22	79.099999	1025
1776111900	80.68	-0.9	-1.10	81.08	81.84	80.4	608
1775852700	81.58	-0.94	-1.14	81.98	82.78	81.58	786
1775766300	82.52	1.76	2.18	80.319999	82.66	80.06	725
1775679900	80.76	1.06	1.33	80.94	81.4	80.02	1285
1775593500	79.7	-0.9	-1.12	81.02	81.06	79.7	471
1775161500	80.599999	0.4	0.50	79.28	81.18	79.239999	756
1775075100	80.2	-0.34	-0.42	81.36	81.36	79.459999	690
1774988700	80.54	-1.92	-2.33	82.16	82.18	79.84	778
1774902300	82.459999	0.4	0.49	82.16	83.44	79.8	2274