Cochlear Limited【COH】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	1.81	1.84280187335	98.22	102.5	93.61	792725	98.19241114	DE
4	2.93	3.017507724	97.1	102.5	93.57	526373	97.84253098	DE
12	-82.13	-45.0867369346	182.16	183.79	88.74	589663	114.39999698	DE
26	-176.51	-63.8280176466	276.54	278.35	88.74	363315	140.88186918	DE
52	-166.73	-62.501874344	266.76	319.56	88.74	250150	185.2736883	DE
156	-147.6	-59.6050559302	247.63	350.31	88.74	181613	239.09827865	DE
260	-127.07	-55.9533245266	227.1	350.31	88.74	165291	232.51218713	DE

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
1780553700	94.83	-0.55	-0.58	97.64	97.7	94.23	331777
1780467300	95.38	-1.62	-1.67	96.99	97.175	93.61	637826
1780380900	97	-4.07	-4.03	100.55	102.5	95.58	553863
1780294500	101.07	1.17	1.17	100.23	102.06	99.63	318468
1780035300	99.9	2.45	2.51	97.89	99.96	97.41	1371153
1779948900	97.45	-0.52	-0.53	98.22	98.29	96.44	1082317
1779862500	97.97	0.92	0.95	95.3	98.1	95.3	363500
1779776100	97.05	-0.01	-0.01	97.28	98.37	96.69	233022
1779689700	97.06	-0.51	-0.52	97.39	97.53	96.09	188776
1779430500	97.57	0.63	0.65	97.03	98.66	96.73	333937
1779344100	96.94	2.06	2.17	96.87	96.98	95.37	384009
1779257700	94.88	-0.3	-0.32	95	95.31	94.29	403946
1779171300	95.18	1.39	1.48	95.17	95.59	93.64	424415
1779084900	93.79	-2.72	-2.82	96.02	97.04	93.57	378292
1778825700	96.51	0.61	0.64	96.23	97.22	95.05	549809
1778739300	95.9	-4.16	-4.16	98.78	99.17	95.25	670918
1778652900	100.06	-1.23	-1.21	100.32	101.91	98.67	344428
1778566500	101.29	-0.14	-0.14	98	101.43	97.32	563683
1778480100	101.43	1.59	1.59	98.76	101.65	95.8	458029
1778220900	99.84	2.48	2.55	96.9	100.49	96.5	602312
1778134500	97.36	0.09	0.09	97.1	98.18	96.42	664758
1778048100	97.27	-2.06	-2.07	99.7	100.48	97.12	496862
1777961700	99.33	-1.48	-1.47	99.82	101.5	98.14	711372
1777875300	100.81	2.05	2.08	99.91	103.2	99.82	759842
1777616100	98.76	5.58	5.99	94.92	98.81	94.42	881935
1777529700	93.18	2.92	3.23	89.9	93.62	88.74	1102428
1777443300	90.265	-2.74	-2.94	91.94	92.05	90.08	1183651
1777356900	93	-1.79	-1.89	94.49	96.1	92.89	978827
1777270500	94.79	-2.56	-2.63	97.5	98.63	94.51	718353
1777011300	97.35	1.85	1.94	96.27	98.78	91.98	1156988
1776924900	95.5	-6.87	-6.71	101.92	103.977	91.33	3143948
1776838500	102.37	-65.53	-39.03	113.88	114.95	97.88	4787369
1776752100	167.9	-2.35	-1.38	170.48	170.91	166.51	211231
1776665700	170.25	1.62	0.96	170.47	171.62	169.44	223593
1776406500	168.63	-0.57	-0.34	169.7	170.79	165.88	231854
1776320100	169.2	-3.29	-1.91	173.25	173.44	168.53	311068
1776233700	172.49	-2.55	-1.46	178.3	179.78	171.96	326088
1776147300	175.04	1.94	1.12	175.27	176.82	172.52	630519
1776060900	173.1	0.35	0.20	173.06	174.71	170.865	268172
1775801700	172.75	-0.47	-0.27	173.33	176.06	171.01	217241
1775715300	173.22	-3.77	-2.13	175	175.9	171.23	408625
1775628900	176.99	4.15	2.40	177.95	180.39	175.1	230015
1775542500	172.84	-0.12	-0.07	174.05	175.2	171.94	191519
1775106900	172.96	-1.3	-0.75	175.81	177.82	170.43	351743
1775020500	174.26	5.08	3.00	171	176.54	170.69	276511
1774934100	169.18	1.95	1.17	165.91999	170.95	165.27	326253
1774847700	167.22999	-3.57	-2.09	167.18	168.32	163.79	250935
1774588500	170.8	5.14	3.10	165.08	171.08	164.13	302398
1774502100	165.66	0.61	0.37	166.11	166.9	162.59	200848
1774415700	165.05	3.66	2.27	163.29	165.9	161.13	186664
1774329300	161.38999	-2.26	-1.38	166.28	166.96	160	232911
1774242900	163.65	-1.66	-1.00	163.5	165.555	162	190083
1773983700	165.31	-1.65	-0.99	166.83	170.34	165.13999	367511
1773897300	166.96	-6.25	-3.61	171.6	171.69	166.12	267672
1773810900	173.21	-0.49	-0.28	172	174.83	172	206836
1773724500	173.7	0.74	0.43	173.82	175.1	171.86	335013
1773638100	172.96	-1.9	-1.09	174.47	178.41	172.8	250764
1773378900	174.86	-6.12	-3.38	175.55	177.065	172	393558
1773292500	180.98	-2.6	-1.42	182.16	183.79	179.72	361775
1773206100	183.58	0.91	0.50	180	183.7	179.16	294540
1773119700	182.67	3.79	2.12	181.94	186.61	181.94	227468
1773033300	178.88	-2.09	-1.15	169.11	180.18	169.03	608190
1772774100	180.97	-5.04	-2.71	183.08	183.76	180.11	208953
1772687700	186.01	-0.75	-0.40	188.63	189.99	185.58	281319