Cogeco Inc【CGO】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	1.31	2.1152914581	61.93	63.6	61.5	13111	62.36833402	CS
4	-1.61	-2.48265227448	64.85	66.29	61.5	14873	63.81131754	CS
12	-5.68	-8.24143934997	68.92	68.92	60.96	21785	63.40432182	CS
26	1.19	1.91780821918	62.05	77.01	60.96	24544	67.15358275	CS
52	-1.66	-2.55778120185	64.9	77.01	55.22	24715	64.02788245	CS
156	9.25	17.1328023708	53.99	77.01	44.66	22129	58.31548114	CS
260	-30.21	-32.3274478331	93.45	98	44.66	21145	61.63267755	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
1782510000	63.24	0.88	1.41	62.5	63.6	62.5	5603
1782423600	62.36	-0.1	-0.16	62	62.65	61.86	17949
1782337200	62.46	-0.28	-0.45	62.33	62.6	61.8	9097
1782250800	62.74	0.96	1.55	61.82	62.74	61.5	9153
1782164400	61.78	-1.72	-2.71	62.84	62.95	61.74	21689
1781905200	63.5	1.58	2.55	61.93	63.5	61.93	7665
1781818800	61.92	-1.61	-2.53	64.78	64.78	61.92	35545
1781732400	63.53	-0.57	-0.89	64.51	64.51	63.49	9895
1781646000	64.099999	-0.44	-0.68	64.5	64.5	64	8283
1781559600	64.54	-0.99	-1.51	65.28	65.3	64.5	6957
1781300400	65.53	0.54	0.83	65.349999	65.599999	65.28	8863
1781214000	64.989999	0.23	0.36	64.75	65.28	64.68	9027
1781127600	64.76	0.22	0.34	64.629999	64.959999	64.319999	12710
1781041200	64.54	0.17	0.26	65.18	65.18	63.96	5896
1780954800	64.37	0.46	0.72	63.75	64.37	63.5	5420
1780695600	63.91	-0.34	-0.53	63.54	64.65	63.5	7239
1780609200	64.25	-0.48	-0.74	64.73	64.73	63.6	24989
1780522800	64.73	0.45	0.70	63.99	64.73	63.76	8375
1780436400	64.28	-0.71	-1.09	64.98	65.58	63.75	44260
1780350000	64.989999	-1.3	-1.96	65.599999	65.739999	63.96	29546
1780090800	66.29	1.03	1.58	64.849999	66.29	64.849999	14906
1780004400	65.26	0.26	0.40	65.05	65.69	64.959999	27741
1779918000	65	0.37	0.57	64.629999	65.51	64.599999	12004
1779831600	64.629999	-0.34	-0.52	65.25	65.25	64.25	10634
1779745200	64.97	0.12	0.19	65.04	65.25	64.34	10593
1779486000	64.849999	1.35	2.13	64.11	64.849999	63.09	8620
1779399600	63.5	-0.09	-0.14	63.5	63.88	63.32	13943
1779313200	63.59	0.78	1.24	62.38	63.65	62.38	39102
1779226800	62.81	0.93	1.50	62.04	63.26	61.9	16680
1778881200	61.88	-0.17	-0.27	62.05	62.5	61.86	16815
1778794800	62.05	-0.12	-0.19	62.38	62.64	62	5740
1778708400	62.17	0.06	0.10	62	62.6	61.86	19434
1778622000	62.11	-0.83	-1.32	63.43	63.43	62.11	23309
1778535600	62.94	-0.85	-1.33	64.33	64.33	62.85	21797
1778276400	63.79	0.6	0.95	63.95	63.95	63.2	11974
1778190000	63.19	0.09	0.14	63.52	63.56	62.95	23268
1778103600	63.1	0.09	0.14	63.9	63.9	63.1	11423
1778017200	63.01	-0.29	-0.46	62.71	63.52	62.71	20581
1777930800	63.3	-0.36	-0.57	63.66	64.03	63.3	17823
1777671600	63.66	0.53	0.84	62.53	63.77	62.53	34023
1777585200	63.13	1.11	1.79	62.1	63.32	62.1	37746
1777498800	62.02	-0.49	-0.78	62.51	62.65	61.9	21794
1777412400	62.51	-0.03	-0.05	62.58	63.26	62.4	20398
1777326000	62.54	0.23	0.37	62.66	63.48	62.25	30792
1777066800	62.31	-0.42	-0.67	62.72	62.78	62.08	13178
1776980400	62.73	-0.1	-0.16	62.78	63	62.36	15774
1776894000	62.83	-0.17	-0.27	63.04	63.72	62.77	29133
1776807600	63	-0.51	-0.80	63.28	63.54	62.87	49294
1776721200	63.51	-0.52	-0.81	64.25	64.769999	63.29	34672
1776462000	64.03	0.38	0.60	64.41	64.72	63.85	18278
1776375600	63.65	0.4	0.63	63.12	64.099999	63.12	14586
1776289200	63.25	0.34	0.54	62.66	63.25	62.32	26863
1776202800	62.91	1.12	1.81	61.88	62.98	61.52	31976
1776116400	61.79	-0.15	-0.24	61.9	63.24	61.79	40825
1775857200	61.94	-3.38	-5.17	63.55	63.55	60.96	132732
1775770800	65.319999	-1.2	-1.80	66.519999	66.519999	64.879999	37097
1775684400	66.519999	0.15	0.23	67.76	67.76	66.15	21480
1775598000	66.37	-0.79	-1.18	67.99	67.99	66.15	30392
1775511600	67.16	-1.46	-2.13	68.92	68.92	67.019999	13541
1775166000	68.62	0.36	0.53	67.93	68.62	67.099999	39530
1775079600	68.26	-1.07	-1.54	68.92	69.35	68	19757
1774993200	69.33	1.33	1.96	67.92	69.33	67.92	17342
1774906800	68	-0.74	-1.08	69.25	69.25	67.44	17530