Costco Wholesale Corporation【1COST】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	12.2	1.48166140393	823.4	863.9	809.1	7	835.82352941	DE
4	-18	-2.10871602624	853.6	935.6	809.1	5	862.189	DE
12	-32.6	-3.75489518544	868.2	938.6	809.1	5	862.23979592	DE
26	73.2	9.60125918153	762.4	938.6	662.8	7	815.27068273	DE
52	-51.7	-5.82666516398	887.3	938.6	662.8	5	812.2273183	DE
156	256.4	44.2679558011	579.2	1080	577	8	818.55100654	DE
260	256.4	44.2679558011	579.2	1080	577	8	818.55100654	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
1780674900	839.9	3.7	0.44	839.9	839.9	839.9	0
1780588500	836.2	22	2.70	839.6	839.9	836.2	33
1780502100	814.2	5.1	0.63	814.2	814.2	814.2	0
1780415700	809.1	-14.3	-1.74	809.1	809.1	809.1	0
1780329300	823.4	-20.8	-2.46	823.4	823.4	823.4	1
1780070100	844.2	-19.8	-2.29	844.2	844.2	844.2	2
1779983700	864	1.3	0.15	864	864	864	1
1779897300	862.7	8.4	0.98	862.7	862.7	862.7	0
1779810900	854.3	-34.9	-3.92	865.7	866.1	854.3	4
1779724500	889.2	-1.1	-0.12	889.2	889.2	889.2	0
1779465300	890.3	-45.3	-4.84	890.3	890.3	890.3	3
1779378900	935.6	8.4	0.91	935.6	935.6	935.6	0
1779292500	927.2	0	0.00	927.2	927.2	927.2	2
1779206100	927.2	30.8	3.44	927.2	927.2	927.2	2
1779119700	896.4	-3.6	-0.40	903.4	903.4	896.4	2
1778860500	900	24.2	2.76	894	900	894	14
1778774100	875.8	11.8	1.37	875.8	875.8	875.8	0
1778687700	864	26.5	3.16	864	864	864	34
1778601300	837.5	-3.9	-0.46	837.5	837.5	837.5	0
1778514900	841.4	-13.5	-1.58	853.6	853.6	841.4	2
1778255700	854.9	10.1	1.20	855.5	855.5	826.9	42
1778169300	844.8	-20.2	-2.34	844.8	844.8	844.8	3
1778082900	865	1	0.12	865	865	865	0
1777996500	864	5.8	0.68	864.4	864.4	833.5	36
1777910100	858.2	-80.4	-8.57	854.6	862.4	854.6	5
1777564500	938.6	92.9	10.98	938.6	938.6	938.6	0
1777478100	845.7	-7.1	-0.83	845.7	845.7	845.7	0
1777391700	852.8	-6.6	-0.77	852.8	852.8	852.8	0
1777305300	859.4	3.4	0.40	851.4	859.4	851.4	11
1777046100	856	-26.6	-3.01	856	856	856	5
1776959700	882.6	23.5	2.74	882.6	882.6	882.6	0
1776873300	859.1	8	0.94	859.1	859.1	859.1	0
1776786900	851.1	-3.4	-0.40	851.1	851.1	851.1	0
1776700500	854.5	16.6	1.98	854.5	854.5	854.5	0
1776441300	837.9	6.9	0.83	837.9	837.9	837.9	0
1776354900	831	4.2	0.51	836.9	837.3	831	12
1776268500	826.8	1.6	0.19	826.8	826.8	826.8	0
1776182100	825.2	-30.7	-3.59	837	837	825.2	2
1776095700	855.9	-31	-3.50	855.9	855.9	855.9	2
1775836500	886.9	0	0.00	886.9	886.9	886.9	0
1775750100	886.9	11.5	1.31	879.8	886.9	879.8	7
1775663700	875.4	1.5	0.17	868.8	876.6	868.8	30
1775577300	873.9	16.9	1.97	884.2	884.2	873.9	6
1775145300	857	-5.2	-0.60	857	857	857	1
1775058900	862.2	-12.8	-1.46	862.2	862.2	862.2	1
1774972500	875	-23.9	-2.66	875	875	875	1
1774886100	898.9	45.5	5.33	862.4	898.9	862.4	5
1774630500	853.4	1.1	0.13	853.4	853.4	853.4	0
1774544100	852.3	7.9	0.94	852.3	852.3	852.3	0
1774457700	844.4	8.4	1.00	844.4	844.4	844.4	0
1774371300	836	-2.2	-0.26	836	836	836	1
1774284900	838.2	-4.8	-0.57	838.2	838.2	838.2	0
1774025700	843	0.4	0.05	843	843	843	0
1773939300	842.6	-17.8	-2.07	842.6	842.6	842.6	0
1773852900	860.4	-13.5	-1.54	865	865	860.4	17
1773766500	873.9	5.7	0.66	873.9	873.9	873.9	6
1773680100	868.2	-15.8	-1.79	868.2	868.2	868.2	1
1773420900	884	14	1.61	919.4	919.4	878.6	6
1773334500	870	29.7	3.53	886.5	886.5	856.4	6
1773212400	840.3	0	0.00	840.3	840.3	840.3	0
1773126000	840.3	0	0.00	840.3	840.3	840.3	0
1773039600	840.3	0	0.00	840.3	840.3	840.3	0