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	-0.36	-3.06905370844	11.73	12.59	11.03	362	11.9660221	DE
4	-3.69	-24.5019920319	15.06	15.06	11.03	243	13.00111869	DE
12	-5.959999	-34.3912252967	17.329999	21	11.03	384	14.68183939	DE
26	-6.529999	-36.4804433788	17.899999	23.6	11.03	320	16.37808395	DE
52	-31.63	-73.5581395349	43	46	11.03	346	19.1029379	DE
156	-54.63	-82.7727272727	66	80.5	11.03	203	33.0269053	DE
260	-54.63	-82.7727272727	66	80.5	11.03	203	33.0269053	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
1783110300	11.47	0	0.00	11.47	11.47	11.47	0
1783023900	11.47	-1.12	-8.90	12.12	12.12	11.47	300
1782937500	12.59	0.59	4.92	12.59	12.59	12.59	750
1782851100	12	0.97	8.79	11.85	12	11.85	260
1782764700	11.03	-0.7	-5.97	11.03	11.03	11.03	300
1782505500	11.73	-0.26	-2.17	11.73	11.73	11.73	200
1782419100	11.99	0	0.00	11.99	11.99	11.99	0
1782332700	11.99	-0.34	-2.76	11.99	11.99	11.99	60
1782246300	12.33	-1.44	-10.46	12.33	12.33	12.33	10
1782159900	13.77	1.05	8.25	12.595	13.77	12.595	440
1781900700	12.72	0	0.00	12.72	12.72	12.72	0
1781814300	12.72	-2.07	-14.00	13.065	13.065	12.72	238
1781727900	14.79	0	0.00	14.79	14.79	14.79	0
1781641500	14.79	0.01	0.07	14.415	14.79	14.395	600
1781555100	14.78	2.05	16.10	13.895	14.78	13.895	121
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