Coca Cola Co【1KO】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	2.12	3.13238770686	67.68	69.8	66.27	596	67.93709591	DE
4	2.79	4.16355767796	67.01	71.09	66.27	947	69.30457911	DE
12	2.69	4.00834450902	67.11	71.09	62.5	855	67.33605058	DE
26	9.18	15.1435169911	60.62	71.09	57.67	1074	65.06946758	DE
52	5.82	9.09659268521	63.98	71.09	54.75	1187	61.61830119	DE
156	14.5	26.2206148282	55.3	71.09	51.92	899	61.54599811	DE
260	14.5	26.2206148282	55.3	71.09	51.92	899	61.54599811	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
1781020500	69.8	0.75	1.09	68.87	69.8	68.54	2196
1780934100	69.05	0.97	1.42	68.21	69.05	68.2	395
1780674900	68.08	0.53	0.78	66.519999	68.24	66.269999	1258
1780588500	67.55	-0.04	-0.06	68.27	68.68	67.55	429
1780502100	67.59	0.26	0.39	67.67	68.71	67.4	358
1780415700	67.33	-0.38	-0.56	67.68	67.75	67.28	542
1780329300	67.71	-0.12	-0.18	67.88	68.08	67.53	947
1780070100	67.83	-1.43	-2.06	68.95	69.23	67.83	1012
1779983700	69.26	-1.28	-1.81	70.57	70.6	69.21	894
1779897300	70.54	1.25	1.80	69.1	70.54	69	667
1779810900	69.29	-1.14	-1.62	70.13	70.14	69.16	403
1779724500	70.43	0.5	0.72	70.54	70.54	69.95	1663
1779465300	69.93	-0.22	-0.31	70.02	70.26	66.42	3915
1779378900	70.15	-0.17	-0.24	70.3	70.61	70.04	154
1779292500	70.32	-0.44	-0.62	70.52	70.81	70.32	641
1779206100	70.76	1.36	1.96	69.75	71.09	69.75	1943
1779119700	69.4	-0.07	-0.10	69.48	69.79	69.17	490
1778860500	69.47	0.44	0.64	69.39	69.83	69.21	1066
1778774100	69.03	0.52	0.76	68.6	69.05	68.43	914
1778687700	68.51	0.94	1.39	68.15	68.79	67.85	596
1778601300	67.57	1.21	1.82	67.01	67.57	66.93	649
1778514900	66.36	-0.43	-0.64	66.569999	66.709999	66.36	1182
1778255700	66.79	0.09	0.13	67.04	67.26	66.58	496
1778169300	66.7	-0.27	-0.40	67.52	67.52	66.7	333
1778082900	66.97	0.02	0.03	66.81	67.2	66.29	1461
1777996500	66.95	-0.16	-0.24	66.959999	67.099999	66.459999	1217
1777910100	67.11	0.25	0.37	67.019999	67.11	66.7	1491
1777564500	66.86	-0.37	-0.55	67.55	67.64	66.81	778
1777478100	67.23	-1.13	-1.65	66.75	67.4	66.489999	1149
1777391700	68.36	3.54	5.46	65.12	68.54	64.68	3091
1777305300	64.819999	-0.72	-1.10	65.37	65.379999	64.819999	358
1777046100	65.54	0.41	0.63	65.069999	65.599999	64.8	1890
1776959700	65.129999	1.03	1.61	63.9	65.3	63.9	232
1776873300	64.099999	0.3	0.47	63.8	64.099999	63.65	1246
1776786900	63.8	-0.83	-1.28	64.15	64.33	63.53	287
1776700500	64.629999	0.36	0.56	64.65	64.68	64.26	1112
1776441300	64.269999	-0.09	-0.14	63.94	64.31	63.19	935
1776354900	64.36	0.69	1.08	63.99	64.36	63.79	326
1776268500	63.67	-1.2	-1.85	64.75	64.76	63.5	1238
1776182100	64.87	-0.29	-0.45	64.95	64.95	64.37	1152
1776095700	65.16	-1.33	-2.00	66.33	66.489999	65.16	1916
1775836500	66.489999	0	0.00	66.489999	66.489999	66.489999	0
1775750100	66.489999	1.25	1.92	66.14	66.599999	65.7	620
1775663700	65.239999	-1.39	-2.09	65.599999	65.599999	65.2	460
1775577300	66.629999	0.17	0.26	66.91	67.16	66.629999	181
1775145300	66.459999	1	1.53	65.91	66.65	65.91	88
1775058900	65.459999	-0.25	-0.38	65.91	65.92	65.459999	523
1774972500	65.709999	-1.45	-2.16	66.569999	66.599999	65.66	227
1774886100	67.16	1.38	2.10	65.629999	67.75	65.629999	929
1774630500	65.78	0.58	0.89	65.8	65.8	64.879999	142
1774544100	65.2	0.54	0.84	64.98	66.2	64.9	176
1774457700	64.66	-0.25	-0.39	65.29	65.51	63.85	225
1774371300	64.91	0.23	0.36	65.04	65.36	62.5	161
1774284900	64.68	-1.11	-1.69	63	65.379999	63	352
1774025700	65.79	-0.06	-0.09	65.43	66.65	62.82	624
1773939300	65.849999	-0.49	-0.74	66.23	68.28	64.349999	1128
1773852900	66.34	-3.31	-4.75	67.04	69.44	64.099999	959
1773766500	69.65	1.93	2.85	67.11	69.65	67.11	262
1773680100	67.72	1.96	2.98	65.489999	69.99	64.319999	738
1773420900	65.76	-1.34	-2.00	67.18	69.91	64.36	1163
1773334500	67.099999	-1.82	-2.64	67.099999	67.099999	67.099999	0
1773212400	68.92	0	0.00	68.92	68.92	68.92	0
1773126000	68.92	0	0.00	68.92	68.92	68.92	0