Colgate Palmolive Co【1CL】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	-2.32	-3.09250866436	75.02	78	73.54	44	77.46	DE
4	-1.74	-2.33745298227	74.44	78.88	73.54	16	77.40772152	DE
12	-5.1	-6.55526992288	77.8	79.56	70.1	25	73.49330063	DE
26	5.84	8.73466945857	66.86	86.12	65.24	51	74.39555322	DE
52	-6.3	-7.9746835443	79	86.12	64.86	56	71.71140492	DE
156	3	4.30416068867	69.7	100.76	64.86	66	79.18748169	DE
260	3	4.30416068867	69.7	100.76	64.86	66	79.18748169	DE

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
1780588500	73.54	-2.32	-3.06	73.54	73.54	73.54	0
1780502100	75.86	0.28	0.37	75.86	75.86	75.86	0
1780415700	75.58	-1.9	-2.45	75.58	75.58	75.58	0
1780329300	77.48	0.02	0.03	77.48	77.48	77.48	0
1780070100	77.46	-1.42	-1.80	75.02	78	75.02	219
1779983700	78.88	0.92	1.18	78.88	78.88	78.88	0
1779897300	77.96	-0.32	-0.41	77.96	77.96	77.96	0
1779810900	78.28	-0.18	-0.23	78.28	78.28	78.28	0
1779724500	78.46	1.1	1.42	78.46	78.46	78.46	0
1779465300	77.36	-0.18	-0.23	77.36	77.36	77.36	0
1779378900	77.54	-0.12	-0.15	77.54	77.54	77.54	45
1779292500	77.66	0.66	0.86	77.66	77.66	77.66	20
1779206100	77	0.14	0.18	77	77	77	0
1779119700	76.86	0.42	0.55	76.86	76.86	76.86	30
1778860500	76.44	2.46	3.33	76.44	76.44	76.44	0
1778774100	73.98	-1.04	-1.39	73.98	73.98	73.98	0
1778687700	75.02	0.62	0.83	75.02	75.02	75.02	0
1778601300	74.4	-0.42	-0.56	74.3	74.4	74.3	2
1778514900	74.82	0.38	0.51	74.82	74.82	74.82	0
1778255700	74.44	-0.06	-0.08	74.44	74.44	74.44	0
1778169300	74.5	-0.2	-0.27	74.5	74.5	74.5	0
1778082900	74.7	1.54	2.10	74.46	74.74	73.8	49
1777996500	73.16	-0.04	-0.05	73.16	73.16	73.16	0
1777910100	73.2	0.7	0.97	73.32	73.54	73.2	228
1777564500	72.5	0	0.00	72.5	72.5	72.5	0
1777478100	72.5	-0.3	-0.41	72.48	72.5	72.48	48
1777391700	72.8	0.98	1.36	72.8	72.8	72.8	20
1777305300	71.82	-0.56	-0.77	71.82	71.82	71.82	0
1777046100	72.38	0.9	1.26	72.38	72.38	72.38	0
1776959700	71.48	1.02	1.45	71.3	71.48	71.3	98
1776873300	70.46	0.36	0.51	70.46	70.46	70.46	10
1776786900	70.1	-1.5	-2.09	71.4	71.4	70.1	61
1776700500	71.6	-2.96	-3.97	73	73	71.6	60
1776441300	74.56	3.26	4.57	74.56	74.56	74.56	40
1776354900	71.3	0.8	1.13	71.3	71.3	71.3	0
1776268500	70.5	-1.06	-1.48	72.48	72.48	70.48	267
1776182100	71.56	0.48	0.68	71.56	71.56	71.56	0
1776095700	71.08	-1.92	-2.63	71.08	71.08	71.08	2
1775836500	73	0	0.00	73	73	73	0
1775750100	73	0.84	1.16	73	73	73	13
1775663700	72.16	-1.82	-2.46	72.16	72.16	72.16	70
1775577300	73.98	0.51	0.69	73.98	73.98	73.98	70
1775145300	73.47	-0.04	-0.05	73.47	73.47	73.47	0
1775058900	73.51	0.83	1.14	73.51	73.51	73.51	0
1774972500	72.68	-2.56	-3.40	72.68	72.68	72.68	0
1774886100	75.24	1.31	1.77	75.24	75.24	75.24	0
1774630500	73.93	0.25	0.34	73.93	73.93	73.93	8
1774544100	73.68	0.48	0.66	73.68	73.68	73.68	0
1774457700	73.2	-0.28	-0.38	73.86	73.86	73.2	3
1774371300	73.48	0.24	0.33	73.48	73.48	73.48	0
1774284900	73.24	-0.07	-0.10	73.24	73.24	73.24	10
1774025700	73.31	-1.6	-2.14	73.31	73.31	73.31	0
1773939300	74.91	-1.88	-2.45	74.91	74.91	74.91	0
1773852900	76.79	-2.77	-3.48	78	78.54	76.79	39
1773766500	79.56	1.09	1.39	79.56	79.56	79.56	10
1773680100	78.47	1.32	1.71	78.47	78.47	78.47	0
1773420900	77.15	-0.65	-0.84	77.8	77.8	77.15	5
1773334500	77.8	-5.93	-7.08	77.8	77.8	77.8	128
1773212400	83.73	0	0.00	83.73	83.73	83.73	0
1773126000	83.73	0	0.00	83.73	83.73	83.73	0
1773039600	83.73	0	0.00	83.73	83.73	83.73	0
1772780400	83.73	0	0.00	83.73	83.73	83.73	0
1772694000	83.73	0	0.00	83.73	83.73	83.73	0