Cogent Communications Group Inc【OGM1】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	-1.35	-8.96414342629	15.06	15.06	12.73	121	13.63075207	DE
4	-0.255	-1.82599355532	13.965	16.235	12.73	352	14.61160758	DE
12	-3.39	-19.8245614035	17.1	21	12.73	347	15.12286737	DE
26	-6.89	-33.4466019417	20.6	23.6	12.73	314	16.90064221	DE
52	-27.49	-66.7233009709	41.2	46	12.73	340	19.57030401	DE
156	-52.29	-79.2272727273	66	80.5	12.73	200	33.71762353	DE
260	-52.29	-79.2272727273	66	80.5	12.73	200	33.71762353	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	12.73	0	0.00	12.73	12.73	12.73	0
1781209500	12.73	-0.97	-7.05	12.79	12.825	12.73	225
1781123100	13.695	-0.41	-2.87	13.695	13.695	13.695	40
1781036700	14.1	-0.66	-4.44	14.575	14.825	14.1	269
1780950300	14.755	0.09	0.58	14.755	14.755	14.755	1
1780691100	14.67	0	0.00	15.06	15.06	14.67	70
1780604700	14.67	0.41	2.88	13.945	14.67	13.945	50
1780518300	14.26	-1.12	-7.25	14.965	14.965	14.26	114
1780431900	15.375	0.07	0.49	15.375	15.375	15.375	40
1780345500	15.3	-0.15	-0.94	15.3	15.3	15.3	25
1780086300	15.445	-0.46	-2.86	15.445	15.445	15.445	70
1779999900	15.9	0	0.00	15.9	15.9	15.9	0
1779913500	15.9	0	0.00	15.9	15.9	15.9	0
1779827100	15.9	0.84	5.58	16.235	16.235	15.9	1547
1779740700	15.06	0	0.00	15.06	15.06	15.06	0
1779481500	15.06	0	0.00	15.06	15.06	15.06	0
1779395100	15.06	0.07	0.47	15.06	15.06	15.06	10
1779308700	14.99	0	0.00	14.99	14.99	14.99	0
1779222300	14.99	-0.13	-0.83	14.615	14.99	14.61	338
1779135900	15.115	1.33	9.61	14.785	15.115	14.785	327
1778876700	13.79	0.33	2.49	13.965	13.965	13.79	2149
1778790300	13.455	0	0.00	13.455	13.455	13.455	0
1778703900	13.455	-0.35	-2.50	13.455	13.455	13.455	35
1778617500	13.8	-0.15	-1.08	13.805	13.805	13.63	1358
1778531100	13.95	-0.61	-4.16	14.2	14.2	13.95	400
1778271900	14.555	0.25	1.78	13.74	14.555	13.74	118
1778185500	14.3	0.01	0.07	14.315	14.315	14.3	151
1778099100	14.29	-0.51	-3.45	15.2	15.675	14.005	987
1778012700	14.8	1.91	14.82	13.975	14.805	13.645	2009
1777926300	12.89	-7.53	-36.88	12.91	13.715	12.86	1625
1777580700	20.42	0	0.00	20.42	20.42	20.42	0
1777494300	20.42	-0.58	-2.76	20.42	20.42	20.42	105
1777407900	21	0	0.00	21	21	21	0
1777321500	21	0.61	2.99	20.57	21	20.57	58
1777062300	20.39	0.05	0.25	20.39	20.39	20.39	225
1776975900	20.34	0	0.00	20.34	20.34	20.34	0
1776889500	20.34	-0.17	-0.83	20.34	20.34	20.34	90
1776803100	20.51	-0.09	-0.44	20.51	20.51	20.51	21
1776716700	20.6	0.74	3.73	20.2	20.6	20.2	504
1776457500	19.86	0.13	0.68	20	20.09	19.86	910
1776371100	19.725	0.44	2.28	19.725	19.725	19.725	1
1776284700	19.285	1.08	5.90	19.285	19.285	19.285	2
1776198300	18.21	0.88	5.08	18.21	18.21	18.21	23
1776111900	17.329999	0	0.00	17.329999	17.329999	17.329999	0
1775852700	17.329999	-0.29	-1.62	17.329999	17.329999	17.329999	96
1775766300	17.614999	0	0.00	17.614999	17.614999	17.614999	0
1775679900	17.614999	0.72	4.23	17.614999	17.614999	17.614999	10
1775593500	16.899999	1.7	11.18	16.899999	16.899999	16.899999	1
1775161500	15.2	0	0.00	15.2	15.2	15.2	0
1775075100	15.2	0	0.00	15.2	15.2	15.2	0
1774988700	15.2	0	0.00	15.2	15.2	15.2	0
1774902300	15.2	0.1	0.66	15.2	15.2	15.2	3
1774646700	15.1	-0.6	-3.82	15.1	15.1	15.1	50
1774560300	15.7	0	0.00	15.7	15.7	15.7	0
1774473900	15.7	0	0.00	15.7	15.7	15.7	0
1774387500	15.7	-0.8	-4.85	15.7	15.7	15.7	16
1774301100	16.5	-0.6	-3.51	16.5	16.5	16.5	130
1774041900	17.1	0.7	4.27	17.1	17.1	17.1	33
1773955500	16.399999	-1.6	-8.89	16.3	16.399999	16.3	59
1773869100	18	0	0.00	18	18	18	0
1773782700	18	1.3	7.78	16.5	18	16.5	142
1773696300	16.7	0.3	1.83	16.7	16.7	16.7	7
1773437100	16.399999	-2.6	-13.68	16.399999	16.399999	16.399999	9