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	-1.19	-1.83161459135	64.97	64.97	62.5	101302	63.01105718	CS
4	-1.88	-2.86323484618	65.66	67.22	62.5	108686	65.32023053	CS
12	-6.04	-8.65081638499	69.82	70.06	60.89	200366	63.8327467	CS
26	-2.21	-3.34899227156	65.99	77.4	60.89	189214	67.12443874	CS
52	-4.7	-6.86331775701	68.48	77.4	60.89	130218	66.67816712	CS
156	-2.02	-3.06990881459	65.8	77.4	50.78	97660	64.33943047	CS
260	-50.32	-44.101665206	114.1	123.07	50.78	98273	72.61632344	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782337200	63.57	0.1	0.16	63.58	63.77	62.77	54518
1782250800	63.47	0.76	1.21	62.71	64	62.5	62882
1782164400	62.71	-1.14	-1.79	63.55	63.72	62.63	143560
1781905200	63.85	1.11	1.77	63	64.3	63	45447
1781818800	62.74	-2.07	-3.19	64.97	64.97	62.66	200103
1781732400	64.81	-0.68	-1.04	65.44	65.54	64.5	72186
1781646000	65.489999	-0.11	-0.17	65.7	65.75	65.18	57643
1781559600	65.599999	-1.03	-1.55	67	67	65.5	91900
1781300400	66.629999	0.26	0.39	66.59	66.849999	66.4	83153
1781214000	66.37	0.55	0.84	66.3	66.54	65.83	122019
1781127600	65.819999	0.34	0.52	65.739999	66.2	65.51	58160
1781041200	65.48	0.15	0.23	65.489999	65.79	64.87	62257
1780954800	65.33	0.7	1.08	64.98	65.489999	64.51	71843
1780695600	64.629999	-0.93	-1.42	65.67	65.989999	64.629999	65188
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