Commercial National Financial Corp (ID)【CEFC】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	0.08	0.542005420054	14.76	14.84	14.62	5067	14.75572368	CS
4	0.23	1.5742642026	14.61	14.84	14.61	2020	14.75499377	CS
12	0.74	5.24822695035	14.1	14.84	14.1	2424	14.53589553	CS
26	1.24	9.11764705882	13.6	14.84	13.6	3429	14.1833803	CS
52	4.34	41.3333333333	10.5	14.84	10.34	3620	12.81226536	CS
156	5.74	63.0769230769	9.1	14.84	7.5	2365	11.15641189	CS
260	3.59	31.9111111111	11.25	14.84	7.5	1916	11.12770255	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
1782508860	14.84	0	0.00	14.84	14.84	14.84	0
1782422460	14.84	0.04	0.27	14.84	14.84	14.84	300
1782336540	14.8	0	0.00	14.8	14.8	14.8	0
1782250140	14.8	0.05	0.34	14.62	14.8	14.62	1200
1782163500	14.75	-0	-0.01	14.76	14.76	14.7279	13700
1781818140	14.7515	0	0.00	14.7515	14.7515	14.7515	0
1781731740	14.7515	0.04	0.28	14.7432	14.81	14.7432	2951
1781645340	14.71	0	0.00	14.71	14.71	14.71	0
1781558940	14.71	0.03	0.20	14.71	14.71	14.71	200
1781299740	14.68	0	0.00	14.68	14.68	14.68	158
1781213220	14.68	-0.14	-0.96	14.69	14.69	14.68	411
1781126940	14.822	0.17	1.17	14.73	14.822	14.73	2600
1781040540	14.65	0	0.00	14.65	14.65	14.65	0
1780954140	14.65	0	0.00	14.65	14.65	14.65	0
1780694940	14.65	0	0.00	14.65	14.65	14.65	0
1780608540	14.65	0.02	0.14	14.65	14.65	14.65	945
1780522140	14.63	0	0.00	14.63	14.63	14.63	100
1780435740	14.63	-0.17	-1.15	14.63	14.63	14.63	200
1780349340	14.8	0.18	1.23	14.62	14.8	14.62	2697
1780090080	14.62	0.11	0.76	14.61	14.62	14.61	800
1780003740	14.51	0	0.00	14.51	14.51	14.51	0
1779917340	14.51	0	0.00	14.51	14.51	14.51	0
1779830940	14.51	-0.09	-0.62	14.51	14.51	14.51	300
1779484920	14.6	0.1	0.69	14.5	14.6	14.5	5103
1779398880	14.5	0	0.00	14.5	14.5	14.35	16357
1779312300	14.5	0.04	0.28	14.46	14.57	14.45	3250
1779225660	14.46	0.15	1.05	14.5692	14.5692	14.46	375
1779139740	14.31	-0.12	-0.83	14.43	14.43	14.31	4186
1778880000	14.43	0.02	0.14	14.6	14.6	14.43	15513
1778793780	14.41	0	0.00	14.41	14.41	14.41	0
1778707380	14.41	-0.01	-0.07	14.41	14.41	14.41	1459
1778621340	14.42	0.02	0.14	14.42	14.42	14.42	960
1778534940	14.4	0	0.00	14.4	14.4	14.4	275
1778275740	14.4	0	0.00	14.4	14.4	14.4	0
1778189340	14.4	0	0.00	14.4	14.4	14.4	0
1778102940	14.4	0	0.00	14.4	14.4	14.4	0
1778016540	14.4	0	0.00	14.4	14.4	14.4	0
1777930140	14.4	0.09	0.63	14.4	14.4	14.4	253
1777671000	14.31	-0.29	-1.99	14.31	14.31	14.31	1591
1777584600	14.6	0	0.00	14.6	14.6	14.6	0
1777498200	14.6	0	0.00	14.6	14.6	14.6	0
1777411800	14.6	0.1	0.69	14.566	14.6	14.566	302
1777325400	14.5	0	0.00	14.5	14.5	14.5	0
1777065780	14.5	0.3	2.11	14.32	14.5	14.32	300
1776979680	14.2	0	0.00	14.2	14.2	14.2	0
1776893280	14.2	0	0.00	14.2	14.2	14.2	1300
1776806940	14.2	0	0.00	14.2	14.2	14.2	0
1776720540	14.2	-0.01	-0.08	14.2	14.2	14.2	4138
1776460800	14.211	0.11	0.79	14.211	14.211	14.211	100
1776374760	14.1	0	0.00	14.1	14.1	14.1	0
1776288360	14.1	0	0.00	14.1	14.1	14.1	100
1776201900	14.1	0	0.00	14.1	14.1	14.1	0
1776115500	14.1	0	0.00	14.1	14.1	14.1	0
1775856300	14.1	0	0.00	14.1	14.1	14.1	0
1775769900	14.1	0	0.00	14.1	14.1	14.1	0
1775683500	14.1	0	0.00	14.1	14.1	14.1	100
1775596800	14.1	0.1	0.71	14.1	14.1	14.1	204
1775510400	14	0	0.00	14	14	14	0
1775164800	14	0	0.00	14	14	14	0
1775078400	14	-0.05	-0.36	14.3	14.3	14	1143
1774992540	14.05	-0.06	-0.43	14.31	14.31	13.84	1318
1774906140	14.11	0	0.00	14.11	14.11	14.11	0
1774646940	14.11	0.06	0.43	14.05	14.11	13.76	3067