Cable One Inc【XC1】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	-6	-13.6363636364	44	45	38.4	93	41.77992832	DE
4	-13.5	-26.213592233	51.5	53.5	38.4	53	43.09905831	DE
12	-60	-61.2244897959	98	98	38.4	79	61.17139712	DE
26	-70	-64.8148148148	108	115	38.4	94	75.11243855	DE
52	-88	-69.8412698413	126	151	38.4	61	84.48725181	DE
156	-294	-88.5542168675	332	400	38.4	47	124.45093233	DE
260	-294	-88.5542168675	332	400	38.4	47	124.45093233	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
1780691100	38.6	0	0.00	38.6	38.6	38.6	0
1780604700	38.6	-4.6	-10.65	38.4	38.6	38.4	90
1780518300	43.2	0	0.00	43.2	43.2	43.2	0
1780431900	43.2	0	0.00	43.2	43.2	43.2	0
1780345500	43.2	-0.2	-0.46	45	45	43.2	100
1780086300	43.4	2.4	5.85	44	44.8	43.4	89
1779999900	41	0	0.00	41	41	41	0
1779913500	41	0	0.00	41	41	41	0
1779827100	41	0	0.00	41	41	41	0
1779740700	41	0	0.00	41	41	41	0
1779481500	41	0	0.00	41	41	41	0
1779395100	41	0	0.00	41	41	41	0
1779308700	41	-0.8	-1.91	41	41	41	25
1779222300	41.799999	0.2	0.48	41.799999	41.799999	41.799999	40
1779135900	41.6	-1	-2.35	41.6	41.6	41.6	3
1778876700	42.6	0	0.00	42.6	42.6	42.6	0
1778790300	42.6	0	0.00	42.6	42.6	42.6	0
1778703900	42.6	-1.4	-3.18	42.6	42.6	42.6	12
1778617500	44	-4.4	-9.09	44.6	44.6	44	116
1778531100	48.4	-5.1	-9.53	48.4	48.4	48.4	40
1778271900	53.5	1	1.90	51.5	53.5	51.5	16
1778185500	52.5	-3.5	-6.25	48	52.5	48	204
1778099100	56	0	0.00	56	56	56	0
1778012700	56	-3.5	-5.88	56	56	56	30
1777926300	59.5	-25	-29.59	64.5	65	59.5	504
1777580700	84.5	0	0.00	84.5	84.5	84.5	0
1777494300	84.5	0	0.00	84.5	84.5	84.5	0
1777407900	84.5	0	0.00	84.5	84.5	84.5	0
1777321500	84.5	-5.5	-6.11	88.5	88.5	84.5	54
1777062300	90	0	0.00	90	90	90	0
1776975900	90	0	0.00	90	90	90	0
1776889500	90	0	0.00	90	90	90	0
1776803100	90	0	0.00	90	90	90	0
1776716700	90	-1	-1.10	90	90	90	1
1776457500	91	13.5	17.42	91	91	91	55
1776371100	77.5	0	0.00	77.5	77.5	77.5	0
1776284700	77.5	0	0.00	77.5	77.5	77.5	0
1776198300	77.5	0	0.00	77.5	77.5	77.5	0
1776111900	77.5	0	0.00	77.5	77.5	77.5	0
1775852700	77.5	0	0.00	77.5	77.5	77.5	0
1775766300	77.5	0	0.00	77.5	77.5	77.5	0
1775679900	77.5	-2.5	-3.13	79.5	79.5	77.5	146
1775593500	80	0	0.00	80	80	80	0
1775161500	80	0	0.00	80	80	80	0
1775075100	80	0	0.00	80	80	80	0
1774988700	80	-3	-3.61	80	80	80	123
1774905900	83	0	0.00	83	83	83	0
1774646700	83	1.5	1.84	83	83	83	5
1774560300	81.5	0	0.00	81.5	81.5	81.5	0
1774473900	81.5	0	0.00	81.5	81.5	81.5	0
1774387500	81.5	0	0.00	81.5	81.5	81.5	0
1774301100	81.5	0	0.00	81.5	81.5	81.5	0
1774041900	81.5	-3.5	-4.12	83	83	81.5	35
1773955500	85	-9.5	-10.05	84	85	84	67
1773869100	94.5	-3.5	-3.57	94.5	94.5	94.5	1
1773782700	98	0	0.00	98	98	98	0
1773696300	98	3	3.16	98	98	98	62
1773437100	95	0	0.00	95	95	95	0
1773350700	95	0	0.00	95	95	95	0
1773264300	95	0	0.00	95	95	95	0
1773177900	95	0	0.00	95	95	95	0
1773091500	95	0	0.00	95	95	95	0
1772832300	95	0	0.00	95	95	95	0