Cisco Systems Inc【CSCO34】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	-9.22	-7.39374498797	124.7	125.2	114.19	6285	120.67355461	DR
4	-16.54	-12.5284047872	132.02	132.02	114.19	5145	123.76832457	DR
12	29.73	34.6705539359	85.75	132.02	80.9	4217	112.37879926	DR
26	30	35.0959288723	85.48	132.02	77.05	3523	98.58780401	DR
52	40.48	53.9733333333	75	132.02	70.41	2746	90.76494039	DR
156	64.28	125.546875	51.2	132.02	45.4	4188	63.70083213	DR
260	62.18	116.660412758	53.3	132.02	40.13	4586	58.81859481	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	115.48	-5.99	-4.93	117	121.4	114.19	110
1782941400	121.47	-0.03	-0.02	121.5	121.61	119.49	119
1782855000	121.5	0.4	0.33	120.84	123.12	120.84	4383
1782768600	121.1	5.26	4.54	115.84	122.28	115.84	567
1782509400	115.84	-8.95	-7.17	120.5	120.5	115.84	12564
1782423000	124.79	0.64	0.52	124.7	125.2	122.25	13791
1782336540	124.15	-5.84	-4.49	127.21	127.93	122.46	2490
1782250200	129.99	4.89	3.91	122.2	129.99	121.97	9649
1782163800	125.1	-0.4	-0.32	123.75	125.33	122.48	4612
1781904600	125.5	2.92	2.38	121.59	127	121.51	4379
1781818140	122.58	2.86	2.39	120.64	124.64	120.64	6862
1781731740	119.72	-1.96	-1.61	120.04	120.09	119.53	544
1781645400	121.68	-0.72	-0.59	121.35	122.48	121.16	2294
1781559000	122.4	0.3	0.25	123.05	123.05	120.85	1927
1781299800	122.1	-2.22	-1.79	124.51	124.51	122.1	1256
1781213400	124.32	-0.68	-0.54	123.34	124.95	120.33	4049
1781126940	125	0.71	0.57	123.28	125	122.54	1968
1781040600	124.29	-4.44	-3.45	128.72999	128.72999	121.34	10469
1780954140	128.72999	3.01	2.39	126.23	130.66	126.23	463
1780695000	125.72	-2.39	-1.87	132.02	132.02	125.22	15374
1780522200	128.11	-0.29	-0.23	128.4	131.55	126.59	1782
1780435800	128.4	6.69	5.50	122.93	130.97	121.88	2187
1780349400	121.71	-2.23	-1.80	125.18	125.18	119.53	1769
1780090200	123.94	4	3.34	120	123.94	118.86	3066
1780003800	119.94	-1.35	-1.11	121.29	121.46	119.28	3959
1779917400	121.29	2.3	1.93	118.7	121.78	118.12	11197
1779830940	118.99	-5.06	-4.08	121.45	121.45	117.77	3541
1779744600	124.05	2.36	1.94	122.86	124.05	119.25	577
1779485400	121.69	2.78	2.34	119.98	121.69	118.1	13814
1779398940	118.91	4.83	4.23	115.23	118.91	114.09	1752
1779312600	114.08	-2.62	-2.25	116.7	117.46	114.08	601
1779226140	116.7	-2.23	-1.88	116.55	118.87	115.69	3255
1779139800	118.93	-1.07	-0.89	120	120	116.56	2089
1778880600	120	5	4.35	116.5	120.24	113.72	6073
1778794140	115	13.51	13.31	117	118.53	113.75	6046
1778707800	101.49	3.69	3.77	98.39	101.89	97.55	1540
1778621400	97.8	0.87	0.90	97.01	97.89	96	10120
1778535000	96.93	2.39	2.53	94.54	96.93	94.51	5623
1778275800	94.54	3.54	3.89	91.98	94.92	91.92	564
1778189400	91	1.1	1.22	95.91	95.91	89.52	5253
1778102940	89.9	-2.6	-2.81	91.52	91.52	89.67	1366
1778016600	92.5	0.44	0.48	92.32	93.19	91.99	11818
1777930200	92.06	2.06	2.29	91.07	92.26	90.95	5578
1777584600	90	0.98	1.10	89.92	90.71	89.6	5148
1777498140	89.02	2.58	2.98	86.44	89.09	86.44	770
1777411800	86.44	-3.55	-3.94	89.99	89.99	85.47	671
1777325340	89.99	1.23	1.39	86.98	89.99	86.98	170
1777066200	88.76	-0.08	-0.09	89.12	89.9	88.76	5062
1776979800	88.84	-0.44	-0.49	88.32	88.84	88.32	3906
1776893400	89.28	1.74	1.99	89.65	89.65	89.1	6038
1776720600	87.54	1.77	2.06	85.78	87.83	85.77	2527
1776461400	85.77	4	4.89	84.9	86	84.84	5048
1776375000	81.77	0	0.00	81.77	81.77	81.77	0
1776288600	81.77	-0.59	-0.72	80.9	81.77	80.9	27
1776202140	82.36	0.99	1.22	82.19	82.36	81.2	995
1776115800	81.37	-0.95	-1.15	81.96	82.26	81.37	57
1775856600	82.32	-2.21	-2.61	82.2	82.93	82.08	4244
1775770200	84.53	-0.74	-0.87	85.75	85.75	83.81	154
1775683740	85.27	2.47	2.98	83.8	85.31	83.6	1663
1775597340	82.8	0.15	0.18	80.99	83.58	80.99	605
1775511000	82.65	1.46	1.80	81.19	82.65	81.19	3849