Cisco CDR Cad Hedged【CSCO】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780522800	60.71	-0.77	-1.25	60.52	62	60.18	24836
1780436400	61.48	3.07	5.26	59	61.58	59	28898
1780350000	58.41	0.53	0.92	57.51	58.54	57.2	14989
1780090800	57.88	0.76	1.33	56.63	58.37	56.58	14416
1780004400	57.12	-0.45	-0.78	57.73	57.73	56.73	9184
1779918000	57.57	0.7	1.23	56.63	57.76	56.49	8714
1779831600	56.87	-2.14	-3.63	58.1	58.1	56.4	28265
1779745200	59.01	1	1.72	57.53	59.01	57.03	4632
1779486000	58.01	1.15	2.02	56.96	58.05	56.93	8264
1779399600	56.86	1.98	3.61	55.41	56.88	55.41	11954
1779313200	54.88	-0.59	-1.06	55.77	56.1	54.83	10064
1779226800	55.47	-1.37	-2.41	56.35	57	55.31	35869
1778881200	56.84	1.33	2.40	55.13	56.96	55.13	25942
1778794800	55.51	6.56	13.40	56.45	57.25	54.9	92206
1778708400	48.95	1.16	2.43	47.75	49.14	47.75	20279
1778622000	47.79	0.53	1.12	47.98	47.98	47.09	5873
1778535600	47.26	0.84	1.81	46.36	47.33	45.99	10393
1778276400	46.42	2.08	4.69	44.73	46.62	44.73	12594
1778190000	44.34	0.26	0.59	44.38	44.48	44.19	4626
1778103600	44.08	-1.28	-2.82	44.3	44.36	43.89	12679
1778017200	45.36	0.85	1.91	45.05	45.39	45.05	4897
1777930800	44.51	0.34	0.77	44.13	44.64	43.91	6195
1777671600	44.17	0.13	0.30	44.67	44.67	44.17	1653
1777585200	44.04	1.06	2.47	43.23	44.06	43.08	9774
1777498800	42.98	1.21	2.90	42.07	42.98	41.83	10050
1777412400	41.77	-0.73	-1.72	42.47	42.47	41.77	4615
1777326000	42.5	-0.37	-0.86	42.98	42.98	42.27	2489
1777066800	42.87	0.21	0.49	42.48	43.05	42.43	3810
1776980400	42.66	-0.6	-1.39	43.14	43.18	42.56	4631
1776894000	43.26	0.07	0.16	43.18	43.41	43.18	3142
1776807600	43.19	1.04	2.47	42.36	43.19	42.15	4468
1776721200	42.15	0.75	1.81	41.45	42.52	41.4	8548
1776462000	41.4	0.91	2.25	41	41.5	40.85	3715
1776375600	40.49	0.74	1.86	39.4	40.49	39.4	2069
1776289200	39.75	0.02	0.05	39.1	39.75	38.99	4481
1776202800	39.73	0.05	0.13	39.63	39.74	39.36	3181
1776116400	39.68	0.07	0.18	39.3	39.68	39.3	1469
1775857200	39.61	-0.56	-1.39	40.44	40.7	39.36	187294
1775770800	40.17	-0.05	-0.12	40.35	40.35	39.82	2530
1775684400	40.22	1.36	3.50	39.46	40.22	39.33	2585
1775598000	38.86	0.12	0.31	38.62	38.96	38.62	8411
1775511600	38.74	0.68	1.79	38.25	38.74	38.25	2537
1775166000	38.06	0.51	1.36	37.03	38.1	37.03	15079
1775079600	37.55	0.17	0.45	37.82	38.07	37.55	8061
1774993200	37.38	0.3	0.81	37.3	37.46	36.96	18711
1774906800	37.08	-1.38	-3.59	38.43	38.43	37.08	4549
1774647600	38.46	-1.24	-3.12	38.67	38.8	38.46	10005
1774561200	39.7	0.26	0.66	39.51	40	39.51	13300
1774474800	39.44	0.44	1.13	39.75	39.91	39.44	8704
1774388400	39	0.96	2.52	38.48	39.03	38.48	1677
1774302000	38.04	0.67	1.79	37.81	38.18	37.81	8779
1774042800	37.37	-0.54	-1.42	38.01	38.01	37.1	6519
1773956400	37.91	0.38	1.01	37.88	37.96	37.56	7118
1773870000	37.53	-0.79	-2.06	38.56	38.56	37.53	2948
1773783600	38.32	0.22	0.58	38.16	38.49	38.16	4174
1773697200	38.1	0.31	0.82	37.81	38.1	37.81	3453
1773438000	37.79	0.28	0.75	37.65	38.22	37.65	6119
1773351600	37.51	-0.2	-0.53	37.51	37.51	37.5	2296
1773265200	37.71	0.11	0.29	37.61	37.83	37.38	3081
1773178800	37.6	0.81	2.20	37.55	38.09	37.55	3747
1773092400	36.79	-1.21	-3.18	37.18	37.18	36.4	6094
1772836800	38	-0.59	-1.53	38	38.35	37.92	11440
1772750400	38.59	-0.46	-1.18	38.79	39.02	38.24	6913
1772664000	39.05	0.91	2.39	37.99	39.05	37.99	5295