Capital One Financial Corp.【CAON34】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	468.11	468.11	468.11	1	468.11	DR
4	8.77	1.90926111377	459.34	468.11	459.34	5	467.04809524	DR
12	-9.39	-1.9664921466	477.5	497.85	453.34	327	477.4301596	DR
26	-217.75	-31.7484617852	685.86	685.86	453.34	792	493.5798826	DR
52	-126.61	-21.2890099543	594.72	685.86	453.34	550	500.92409995	DR
156	199.46	74.245300577	268.65	685.86	236.99	359	499.47251703	DR
260	57.72	14.0646701918	410.39	685.86	193.45	256	463.82149026	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781559000	468.11	0	0.00	468.11	468.11	468.11	0
1781299800	468.11	0.04	0.01	468.11	468.11	468.11	1
1781213400	468.07	0	0.00	468.07	468.07	468.07	0
1781127000	468.07	0	0.00	468.07	468.07	468.07	0
1781040600	468.07	0	0.00	468.07	468.07	468.07	0
1780954200	468.07	0	0.00	468.07	468.07	468.07	0
1780695000	468.07	0	0.00	468.07	468.07	468.07	0
1780522200	468.07	0	0.00	468.07	468.07	468.07	0
1780435800	468.07	0	0.00	468.07	468.07	468.07	0
1780349400	468.07	0.77	0.16	468.07	468.07	468.07	10
1780090140	467.3	0	0.00	467.3	467.3	467.3	0
1780003740	467.3	0	0.00	467.3	467.3	467.3	0
1779917340	467.3	0	0.00	467.3	467.3	467.3	0
1779830940	467.3	2.3	0.49	467.3	467.3	467.3	4
1779744600	465	0	0.00	465	465	465	0
1779485400	465	0	0.00	465	465	465	0
1779399000	465	0	0.00	465	465	465	0
1779312600	465	4.34	0.94	459.34	465	459.34	6
1779226140	460.66	0	0.00	460.66	460.66	460.66	0
1779139740	460.66	0	0.00	460.66	460.66	460.66	0
1778880540	460.66	0	0.00	460.66	460.66	460.66	0
1778794140	460.66	7.32	1.61	460.66	460.66	460.66	1
1778707800	453.34	0	0.00	453.34	453.34	453.34	0
1778621400	453.34	-20.9	-4.41	453.34	453.34	453.34	20
1778534940	474.24	0	0.00	474.24	474.24	474.24	0
1778275740	474.24	0	0.00	474.24	474.24	474.24	0
1778189340	474.24	0	0.00	474.24	474.24	474.24	0
1778102940	474.24	-1.09	-0.23	473.32	479.4	473.32	20
1778016540	475.33	0	0.00	475.33	475.33	475.33	0
1777930140	475.33	0	0.00	475.33	475.33	475.33	0
1777584540	475.33	0	0.00	475.33	475.33	475.33	0
1777498140	475.33	-3.97	-0.83	479.3	479.3	475.33	36
1777411800	479.3	-18.55	-3.73	479.3	479.3	479.3	330
1777325340	497.85	0	0.00	497.85	497.85	497.85	0
1777066140	497.85	0	0.00	497.85	497.85	497.85	0
1776979740	497.85	0	0.00	497.85	497.85	497.85	0
1776893340	497.85	0	0.00	497.85	497.85	497.85	0
1776720540	497.85	0	0.00	497.85	497.85	497.85	0
1776461340	497.85	0	0.00	497.85	497.85	497.85	0
1776374940	497.85	0	0.00	497.85	497.85	497.85	0
1776288540	497.85	0	0.00	497.85	497.85	497.85	0
1776202140	497.85	6.31	1.28	497.85	497.85	497.85	1
1776115800	491.54	24.09	5.15	491.54	491.54	491.54	20
1775856540	467.45	0	0.00	467.45	467.45	467.45	0
1775770140	467.45	0	0.00	467.45	467.45	467.45	0
1775683740	467.45	0	0.00	467.45	467.45	467.45	0
1775597340	467.45	0	0.00	467.45	467.45	467.45	0
1775510940	467.45	0	0.00	467.45	467.45	467.45	0
1775165340	467.45	0	0.00	467.45	467.45	467.45	0
1775078940	467.45	0	0.00	467.45	467.45	467.45	0
1774992540	467.45	0	0.00	467.45	467.45	467.45	0
1774906140	467.45	0	0.00	467.45	467.45	467.45	5
1774647000	467.45	-10.05	-2.10	475.89	475.89	467.45	30
1774560540	477.5	2.54	0.53	477.5	477.5	477.5	4090
1774474200	474.96	0	0.00	474.96	474.96	474.96	0
1774387800	474.96	0	0.00	474.96	474.96	474.96	0
1774301400	474.96	0	0.00	474.96	474.96	474.96	0
1774042200	474.96	0	0.00	474.96	474.96	474.96	0
1773955800	474.96	0	0.00	474.96	474.96	474.96	0
1773869400	474.96	-2.55	-0.53	474.96	474.96	474.96	2
1773783000	477.51	0	0.00	477.51	477.51	477.51	0
1773696600	477.51	0	0.00	477.51	477.51	477.51	0