Cogeco Communications Inc【CCA】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	-1.56	-2.35685148814	66.19	67.22	64.65	147464	66.26113031	CS
4	0.79	1.23746867168	63.84	67.22	62.65	196531	64.42625449	CS
12	-6.47	-9.09985935302	71.1	77.4	60.89	237214	66.05595398	CS
26	-2.91	-4.30855789162	67.54	77.4	60.89	186655	67.23191936	CS
52	-3.87	-5.6496350365	68.5	77.4	60.89	127540	66.78407612	CS
156	-0.44	-0.676194867066	65.07	77.4	50.78	98360	64.36601575	CS
260	-53.29	-45.1916553596	117.92	123.07	50.78	98284	73.22099787	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780609200	65.56	-0.25	-0.38	66.05	66.15	64.79	129444
1780522800	65.81	0.14	0.21	65.66	65.98	65.42	82388
1780436400	65.67	-0.3	-0.45	65.959999	66.7	65.09	98222
1780350000	65.97	-1.25	-1.86	66.48	66.599999	64.76	178966
1780090800	67.22	0.9	1.36	66.19	67.22	66.16	248302
1780004400	66.319999	0.55	0.84	65.66	66.66	65.519999	245541
1779918000	65.769999	0.68	1.04	65.129999	66.379999	65.129999	121799
1779831600	65.09	-0.46	-0.70	65.33	65.73	65	93318
1779745200	65.55	0.16	0.24	65.47	65.61	65.04	34211
1779486000	65.39	0.92	1.43	64.5	65.56	63.78	248054
1779399600	64.47	0.23	0.36	64.209999	64.9	63.85	99939
1779313200	64.239999	0.45	0.71	63.84	64.379999	63.69	277490
1779226800	63.79	0.99	1.58	62.89	64.03	62.76	192706
1778881200	62.8	-0.31	-0.49	63.1	63.29	62.75	336069
1778794800	63.11	0.21	0.33	63.09	63.45	62.9	198636
1778708400	62.9	-0.19	-0.30	63.02	63.48	62.65	231030
1778622000	63.09	-0.32	-0.50	63.51	63.81	63.02	493448
1778535600	63.41	-0.54	-0.84	63.88	64.55	63.41	238738
1778276400	63.95	0.41	0.65	63.84	64.25	63.47	185795
1778190000	63.54	0.01	0.02	63.51	63.75	63.15	460143
1778103600	63.53	0.53	0.84	63.2	63.86	63.2	246083
1778017200	63	0.03	0.05	62.95	63.29	62.6	173524
1777930800	62.97	-0.51	-0.80	63.45	63.54	62.95	196800
1777671600	63.48	0.54	0.86	63.25	63.53	62.7	187549
1777585200	62.94	0.74	1.19	62.23	63.05	62.2	376381
1777498800	62.2	-0.49	-0.78	62.61	62.91	62.12	182454
1777412400	62.69	-0.03	-0.05	62.87	63.44	62.68	253364
1777326000	62.72	0.32	0.51	62.44	63.52	62.4	264784
1777066800	62.4	-0.43	-0.68	63	63	62.2	134266
1776980400	62.83	-0.16	-0.25	62	62.9	61.99	193491
1776894000	62.99	-0.15	-0.24	63.13	63.75	62.75	163998
1776807600	63.14	-0.19	-0.30	63.36	64	62.91	213010
1776721200	63.33	-0.43	-0.67	63.66	64.4	63.32	247333
1776462000	63.76	0.46	0.73	63.61	64.09	63.36	125627
1776375600	63.3	0.72	1.15	62.77	63.5	62.77	150538
1776289200	62.58	0.28	0.45	62.1	62.67	61.88	255863
1776202800	62.3	0.5	0.81	61.9	62.74	61.7	395023
1776116400	61.8	0.4	0.65	62	62.85	61.72	549721
1775857200	61.4	-5.3	-7.95	63	64.709999	60.89	963174
1775770800	66.7	-1.42	-2.08	68.35	68.35	66.42	338341
1775684400	68.12	-0.07	-0.10	69	69.02	67.94	132853
1775598000	68.19	-0.77	-1.12	69.28	69.74	67.81	176841
1775511600	68.96	-1.01	-1.44	69.91	70	68.7	210276
1775166000	69.97	0.15	0.21	69.82	70.06	68.69	104844
1775079600	69.82	-0.78	-1.10	70.55	71.23	69.5	101265
1774993200	70.6	1.53	2.22	69.07	70.66	69.07	157036
1774906800	69.07	-0.96	-1.37	69.9	70.39	68.63	93493
1774647600	70.03	-0.39	-0.55	70.42	70.58	69.68	126076
1774561200	70.42	-6.37	-8.30	75	75.2	69.88	313772
1774474800	76.79	0.34	0.44	76.84	77.38	76.51	68775
1774388400	76.45	-0.01	-0.01	75.97	77.4	75.97	100401
1774302000	76.46	1.78	2.38	74.8	76.87	73.97	149510
1774042800	74.68	1.11	1.51	73.1	74.91	73.1	1493887
1773956400	73.57	-0.18	-0.24	73.61	73.94	72.46	99840
1773870000	73.75	0.72	0.99	73.1	73.97	72.91	93207
1773783600	73.03	1.48	2.07	71.59	73.14	71.5	179747
1773697200	71.55	0.86	1.22	70.74	71.92	70.72	239347
1773438000	70.69	-0.26	-0.37	71.1	71.57	70.63	111696
1773351600	70.95	-0.58	-0.81	71.4	72.32	70.9	196775
1773265200	71.53	-0.57	-0.79	71.78	71.99	71.19	89017
1773178800	72.1	0.62	0.87	71.48	72.11	71.26	124656
1773092400	71.48	0.25	0.35	70.42	71.74	69.98	198527
1772836800	71.23	-1.77	-2.42	72.64	72.64	71	124757
1772750400	73	0	0.00	73	73.65	72.75	98999