Cable One Inc【C1AB34】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	0.12	1.46699266504	8.18	8.69	7.99	94	8.16432	DR
4	-2.65	-24.200913242	10.95	10.95	7.91	311	8.15264394	DR
12	-4.2	-33.6	12.5	14.55	7.91	312	9.4613094	DR
26	-1.45	-14.8717948718	9.75	14.55	7.91	186	9.83066182	DR
52	-1.9	-18.6274509804	10.2	14.55	7.91	593	10.73719704	DR
156	-27.58	-76.867335563	35.88	37.6	7.91	418	14.35819316	DR
260	-46.2	-84.7706422018	54.5	60.55	7.91	2061	47.51758262	DR

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
1739827800	8.3	0.08	0.97	8.16	8.5	8.16	8
1739568600	8.22	0.21	2.62	7.99	8.22	7.99	101
1739482140	8.01	0	0.00	8.01	8.01	8.01	0
1739395740	8.01	-0.17	-2.08	8.69	8.69	8.01	64
1739309400	8.18	-0.01	-0.12	8.18	8.18	8.18	202
1739222940	8.19	0.28	3.54	8.28	8.28	8.19	14
1738963800	7.91	-0.24	-2.94	8.13	8.13	7.91	22
1738877340	8.15	-0.19	-2.28	8.3	8.3	8.15	2670
1738790940	8.34	-0.02	-0.24	8.34	8.34	8.34	1
1738704600	8.36	0	0.00	8.36	8.36	8.36	0
1738618200	8.36	-0.57	-6.38	8.76	8.76	8.36	24
1738358940	8.93	0	0.00	8.93	8.93	8.93	0
1738272540	8.93	-1.91	-17.62	10.95	10.95	8.93	3
1738186140	10.84	0	0.00	10.84	10.84	10.84	0
1738099740	10.84	0	0.00	10.84	10.84	10.84	0
1738013340	10.84	0	0.00	10.84	10.84	10.84	0
1737754140	10.84	0	0.00	10.84	10.84	10.84	0
1737667740	10.84	0	0.00	10.84	10.84	10.84	0
1737581340	10.84	0	0.00	10.84	10.84	10.84	0
1737494940	10.84	0	0.00	10.84	10.84	10.84	0
1737408540	10.84	0	0.00	10.84	10.84	10.84	0
1737149340	10.84	0	0.00	10.84	10.84	10.84	0
1737062940	10.84	0	0.00	10.84	10.84	10.84	0
1736976540	10.84	0	0.00	10.84	10.84	10.84	0
1736890140	10.84	0	0.00	10.84	10.84	10.84	0
1736803740	10.84	0	0.00	10.84	10.84	10.84	0
1736544540	10.84	0	0.00	10.84	10.84	10.84	0
1736458140	10.84	0	0.00	10.84	10.84	10.84	0
1736371740	10.84	-0.43	-3.82	10.95	10.95	10.75	2711
1736285340	11.27	0	0.00	11.27	11.27	11.27	0
1736198940	11.27	0	0.00	11.27	11.27	11.27	0
1735939740	11.27	0	0.00	11.27	11.27	11.27	0
1735853340	11.27	0	0.00	11.27	11.27	11.27	0
1735594140	11.27	0	0.00	11.27	11.27	11.27	0
1735334940	11.27	0	0.00	11.27	11.27	11.27	0
1735248540	11.27	-0.28	-2.42	11.31	11.31	11.27	11
1734989340	11.55	0	0.00	11.55	11.55	11.55	0
1734730140	11.55	0	0.00	11.55	11.55	11.55	0
1734643740	11.55	0	0.00	11.55	11.55	11.55	0
1734557340	11.55	0	0.00	11.55	11.55	11.55	0
1734470940	11.55	0	0.00	11.55	11.55	11.55	0
1734384540	11.55	0.05	0.43	11.55	11.55	11.55	10
1734125400	11.5	0	0.00	11.5	11.5	11.5	0
1734039000	11.5	-0.63	-5.19	11.5	11.5	11.5	1
1733952540	12.13	0	0.00	12.13	12.13	12.13	0
1733866140	12.13	-0.62	-4.86	12.05	12.28	12.05	13
1733779740	12.75	0.09	0.71	14.55	14.55	12.75	16
1733520600	12.66	0.16	1.28	12.66	12.66	12.66	59
1733434200	12.5	0	0.00	12.49	12.5	12.3	3
1733347800	12.5	0	0.00	12.5	12.5	12.5	0
1733261400	12.5	0	0.00	12.5	12.5	12.5	0
1733175000	12.5	0	0.00	12.5	12.5	12.5	0
1732915800	12.5	0	0.00	12.5	12.5	12.5	0
1732829400	12.5	0.26	2.12	12.5	12.5	12.5	1
1732742940	12.24	0	0.00	12.24	12.24	12.24	0
1732656540	12.24	0	0.00	12.24	12.24	12.24	0
1732570140	12.24	0.51	4.35	12.36	12.36	12.24	90
1732311000	11.73	0	0.00	11.73	11.73	11.73	0
1732224600	11.73	0.2	1.73	11.66	11.77	11.66	4
1732051800	11.53	-0.17	-1.45	11.53	11.53	11.53	1
1731934800	11.7	0	0.00	11.7	11.7	11.7	0