Coles Group Limited【COL】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	0.82	3.84976525822	21.3	22.17	21.26	2970149	21.69139225	DE
4	0.27	1.2356979405	21.85	22.17	20.32	2834119	21.40463482	DE
12	1.94	9.61347869177	20.18	24.01	20.01	3188564	21.88091566	DE
26	0.02	0.0904977375566	22.1	24.01	16	2850944	21.62896576	DE
52	-0.02	-0.0903342366757	22.14	26	16	2694801	21.84468756	DE
156	4.27	23.9215686275	17.85	26	10	2663650	19.04817388	DE
260	5.32	31.6666666667	16.8	26	10	2736236	18.40012049	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
1780640100	22.12	0.34	1.56	21.64	22.17	21.64	3136295
1780553700	21.78	-0.03	-0.14	21.88	22.1	21.73	1731431
1780467300	21.81	0.3	1.39	21.41	21.83	21.26	2443960
1780380900	21.51	-0.19	-0.88	21.52	21.63	21.31	1884360
1780294500	21.7	-0.03	-0.14	21.61	21.73	21.385	1454717
1780035300	21.73	0.11	0.51	21.6	21.75	21.39	6243434
1779948900	21.62	0.29	1.36	21.3	21.66	21.265	2824272
1779862500	21.33	0.11	0.52	21.14	21.35	21.09	3366770
1779776100	21.22	-0.17	-0.79	21.3	21.34	21.13	2145574
1779689700	21.39	-0.04	-0.19	21.36	21.48	21.22	1358858
1779430500	21.43	-0.04	-0.19	21.43	21.52	21.31	2164755
1779344100	21.47	-0.11	-0.49	21.57	21.65	21.46	1999101
1779257700	21.575	0.09	0.44	21.5	21.75	21.45	2835144
1779171300	21.48	0.64	3.07	21.22	21.58	21	2513120
1779084900	20.84	0	0.00	20.89	21.11	20.81	2233142
1778825700	20.84	0.2	0.97	20.86	20.94	20.74	2760368
1778739300	20.64	-0.58	-2.73	20.9	21.05	20.32	3514871
1778652900	21.22	0.28	1.34	20.79	21.31	20.7	3131513
1778566500	20.94	-0.61	-2.83	21.48	21.54	20.87	3359760
1778480100	21.55	-0.05	-0.23	21.54	21.635	21.4	2435255
1778220900	21.6	-0.25	-1.14	21.68	21.785	21.48	2903127
1778134500	21.85	0.23	1.04	21.85	21.92	21.55	5110274
1778048100	21.625	-0.35	-1.57	22	22.07	21.59	3439282
1777961700	21.97	-0.07	-0.32	21.71	22.05	21.65	2260564
1777875300	22.04	-0.88	-3.84	22.4	22.88	21.9	3345526
1777616100	22.92	0.87	3.95	22.19	22.98	21.99	3498611
1777529700	22.05	-0.85	-3.71	22	22.26	21.32	6120029
1777443300	22.9	-0.03	-0.13	22.88	23.14	22.84	2323481
1777356900	22.93	0	0.00	22.91	23.02	22.8	2691105
1777270500	22.93	-0.1	-0.43	22.94	23.02	22.82	1545793
1777011300	23.03	0.14	0.61	23	23.04	22.765	3058694
1776924900	22.89	-0.21	-0.91	23	23.07	22.69	2634964
1776838500	23.1	0.16	0.70	22.9	23.12	22.88	2079204
1776752100	22.94	0.11	0.48	22.73	22.98	22.68	3799035
1776665700	22.83	0.24	1.06	22.71	22.91	22.62	1672788
1776406500	22.59	-0.11	-0.48	22.58	23.51	20.01	3879831
1776320100	22.7	0	0.00	22.87	22.87	22.55	3223339
1776233700	22.7	-0.11	-0.46	22.77	22.82	22.57	3224779
1776147300	22.805	0.09	0.42	22.54	22.86	22.54	2881932
1776060900	22.71	0.35	1.57	22.6	22.89	22.58	3920493
1775801700	22.36	0.11	0.49	22.3	22.44	22.21	2042094
1775715300	22.25	0.26	1.18	22.14	22.375	22.01	3360323
1775628900	21.99	-0.33	-1.48	22.15	22.27	21.91	3570563
1775542500	22.32	-0.24	-1.06	22.62	22.71	22.18	2525019
1775106900	22.56	0.62	2.83	21.95	22.59	21.92	4331829
1775020500	21.94	-0.05	-0.23	22.04	22.1	21.66	5123271
1774934100	21.99	-0.27	-1.21	22.11	22.22	21.82	4358562
1774847700	22.26	0.28	1.27	21.95	22.39	21.79	3493981
1774588500	21.98	0.15	0.69	21.91	22.04	21.77	2693505
1774502100	21.83	0.04	0.21	21.5	21.85	21.5	4525057
1774415700	21.785	-0.18	-0.80	22.05	22.12	21.63	3787817
1774329300	21.96	0.29	1.34	21.7	22.04	21.64	3555534
1774242900	21.67	0.13	0.60	21.48	21.71	21.3	3280026
1773983700	21.54	0.08	0.37	21.51	24.01	20.01	6658811
1773897300	21.46	0.32	1.51	20.83	23	20.83	4488169
1773810900	21.14	0.09	0.43	21.48	21.5	20.895	3293164
1773724500	21.05	0.19	0.91	20.75	21.08	20.7	3182984
1773638100	20.86	0.45	2.20	20.42	20.89	20.41	2499413
1773378900	20.41	0.05	0.25	20.48	20.56	20.36	2339861
1773292500	20.36	-0.05	-0.24	20.18	23	20.1	3544898
1773206100	20.41	-0.08	-0.39	20.62	20.745	20.375	2531187
1773119700	20.49	-0.52	-2.45	20.7	20.8	16	3068866
1773033300	21.005	-0.2	-0.92	20.99	21.03	20.77	3725034
1772774100	21.2	-0.1	-0.47	21.35	21.4	21.1	3145452