Cooper Companies Inc【1COO】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	0.78	1.48543134641	52.51	52.65	51.26	0	0	DE
4	1.43	2.7574238334	51.86	54.05	50.31	0	0	DE
12	-8.21	-13.3495934959	61.5	63.5	50.31	1	53.31294118	DE
26	-15.21	-22.204379562	68.5	72	50.31	8	70.13968526	DE
52	-8.21	-13.3495934959	61.5	72	50.31	7	67.07667133	DE
156	-18.71	-25.9861111111	72	76	50.31	7	67.07667133	DE
260	-18.71	-25.9861111111	72	76	50.31	7	67.07667133	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	53.29	1.44	2.78	53.29	53.29	53.29	0
1780588500	51.85	0.59	1.15	51.85	51.85	51.85	0
1780502100	51.26	-0.55	-1.06	51.26	51.26	51.26	0
1780415700	51.81	-0.84	-1.60	51.81	51.81	51.81	0
1780329300	52.65	0.14	0.27	52.65	52.65	52.65	0
1780070100	52.51	-0.5	-0.94	52.51	52.51	52.51	0
1779983700	53.01	-0.68	-1.27	53.01	53.01	53.01	0
1779897300	53.69	-0.36	-0.67	53.69	53.69	53.69	0
1779810900	54.05	0.24	0.45	54.05	54.05	54.05	0
1779724500	53.81	-0.01	-0.02	53.81	53.81	53.81	0
1779465300	53.82	0.4	0.75	53.82	53.82	53.82	0
1779378900	53.42	0.11	0.21	53.42	53.42	53.42	0
1779292500	53.31	1.38	2.66	53.31	53.31	53.31	0
1779206100	51.93	-0.24	-0.46	51.93	51.93	51.93	0
1779119700	52.17	0.35	0.68	52.17	52.17	52.17	0
1778860500	51.82	0.64	1.25	51.82	51.82	51.82	0
1778774100	51.18	0.11	0.22	51.18	51.18	51.18	0
1778687700	51.07	0.76	1.51	51.07	51.07	51.07	0
1778601300	50.31	-0.99	-1.93	50.31	50.31	50.31	0
1778514900	51.3	0	0.00	51.3	51.3	51.3	0
1778255700	51.3	-0.56	-1.08	51.3	51.3	51.3	0
1778169300	51.86	-0.27	-0.52	51.86	51.86	51.86	0
1778082900	52.13	-0.64	-1.21	52.13	52.13	52.13	0
1777996500	52.77	-0.23	-0.43	52.77	52.77	52.77	32
1777910100	53	-0.72	-1.34	53	53	53	0
1777564500	53.72	0.38	0.71	53.72	53.72	53.72	0
1777478100	53.34	1.78	3.45	53.34	53.34	53.34	0
1777391700	51.56	-5.19	-9.15	51.56	51.56	51.56	0
1777305300	56.75	1.69	3.07	56.75	56.75	56.75	0
1777046100	55.06	-3.65	-6.22	55.06	55.06	55.06	0
1776959700	58.71	-0.25	-0.42	58.71	58.71	58.71	0
1776873300	58.96	0.8	1.38	58.96	58.96	58.96	0
1776786900	58.16	0.46	0.80	58.16	58.16	58.16	0
1776700500	57.7	-0.6	-1.03	57.7	57.7	57.7	0
1776441300	58.3	-1.21	-2.03	58.3	58.3	58.3	0
1776354900	59.51	-1.91	-3.11	59.51	59.51	59.51	0
1776268500	61.42	0.24	0.39	61.42	61.42	61.42	0
1776182100	61.18	2.88	4.94	61.18	61.18	61.18	0
1776095700	58.3	-0.95	-1.60	58.3	58.3	58.3	0
1775836500	59.25	0.26	0.44	59.25	59.25	59.25	0
1775750100	58.99	-3.62	-5.78	58.99	58.99	58.99	0
1775663700	62.61	1.29	2.10	62.61	62.61	62.61	0
1775577300	61.32	-0.18	-0.29	61.32	61.32	61.32	0
1775145300	61.5	-0.5	-0.81	61.5	61.5	61.5	0
1775058900	62	1.5	2.48	62	62	62	0
1774972500	60.5	-0.5	-0.82	60.5	60.5	60.5	0
1774889700	61	0	0.00	61	61	61	0
1774630500	61	0	0.00	61	61	61	0
1774544100	61	-0.5	-0.81	61	61	61	0
1774457700	61.5	-0.5	-0.81	61.5	61.5	61.5	0
1774371300	62	1	1.64	63.5	63.5	62	2
1774284900	61	0	0.00	61	61	61	0
1774025700	61	-0.5	-0.81	61	61	61	0
1773939300	61.5	-0.5	-0.81	61.5	61.5	61.5	0
1773852900	62	-0.5	-0.80	62	62	62	0
1773766500	62.5	1	1.63	62.5	62.5	62.5	0
1773680100	61.5	-0.5	-0.81	61.5	61.5	61.5	0
1773420900	62	0	0.00	62	62	62	0
1773334500	62	-8.5	-12.06	62	62	62	0
1773212400	70.5	0	0.00	70.5	70.5	70.5	0
1773126000	70.5	0	0.00	70.5	70.5	70.5	0
1773039600	70.5	0	0.00	70.5	70.5	70.5	0
1772780400	70.5	0	0.00	70.5	70.5	70.5	0