Coheris【COH】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	0.5	4.13223140496	12.1	13.6	10.6	11271	12.80023245	DE
4	0.4	3.27868852459	12.2	13.6	10.6	3241	12.69146039	DE
12	1.7	15.5963302752	10.9	13.6	10.05	1754	12.38869615	DE
26	-2	-13.698630137	14.6	15.45	9.76	1647	12.79098749	DE
52	4.64	58.2914572864	7.96	15.45	7.6	1720	12.43244203	DE
156	8	173.913043478	4.6	15.45	3.94	2350	7.4300829	DE
260	10.76	584.782608696	1.84	15.45	1.7	2090	5.91654582	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
1781886600	12.6	0	0.00	12.2	12.6	11.7	1186
1781800200	12.6	-0.3	-2.33	13.5	13.5	12.3	4929
1781713800	12.9	-0.1	-0.77	13.6	13.6	12.85	17874
1781627400	13	1.9	17.12	10.9	13.1	10.6	29321
1781541000	11.1	-1.25	-10.12	11.8	12.25	11	3799
1781281800	12.35	0.25	2.07	12.1	12.4	11.9	432
1781195400	12.1	-0.05	-0.41	12.1	12.1	11.85	195
1781109000	12.15	-0.25	-2.02	12.3	12.4	12.15	920
1781022600	12.4	-0.05	-0.40	12.4	12.4	12.4	102
1780936200	12.45	0.25	2.05	12.2	12.45	11.75	1978
1780677000	12.2	-0.05	-0.41	12.25	12.25	12.2	283
1780590600	12.25	-0.05	-0.41	12.3	12.3	11.7	267
1780504200	12.3	0	0.00	12.3	12.3	12.25	428
1780417800	12.3	0.1	0.82	12.2	12.3	12.2	734
1780331400	12.2	0.65	5.63	12.25	12.25	12.2	119
1780072200	11.55	-0.85	-6.85	12.4	12.4	11.55	359
1779985800	12.4	0.1	0.81	12.45	12.45	11.65	25
1779899400	12.3	0.05	0.41	12.3	12.45	11.9	2784
1779813000	12.25	-0.05	-0.41	12.45	12.45	11.65	149
1779726600	12.3	0.9	7.89	11.55	12.5	11.3	1818
1779467400	11.4	-0.85	-6.94	12.2	12.2	11.15	1196
1779381000	12.25	-0.1	-0.81	12.35	12.35	11.25	1559
1779294600	12.35	0.25	2.07	12.3	12.35	12	1833
1779208200	12.1	-0.2	-1.63	12.4	12.4	11.8	2046
1779121800	12.3	1.35	12.33	11.55	12.6	11.2	5804
1778862600	10.95	-0.15	-1.35	10.95	11.35	10.95	994
1778776200	11.1	0	0.00	11.1	11.1	11.1	0
1778689800	11.1	0	0.00	11.1	11.1	11.1	0
1778603400	11.1	0	0.00	11.1	11.1	11.1	0
1778517000	11.1	0.35	3.26	10.8	11.1	10.75	434
1778257800	10.75	-0.05	-0.46	11.05	11.05	10.75	246
1778171400	10.8	0	0.00	10.8	10.8	10.8	222
1778085000	10.8	0.1	0.93	11.05	11.05	10.8	299
1777998600	10.7	-0.45	-4.04	10.7	11.1	10.65	531
1777912200	11.15	-0.05	-0.45	11	11.15	10.5	460
1777566600	11.2	0.2	1.82	10.65	11.35	10.6	506
1777480200	11	0	0.00	11	11	11	0
1777393800	11	0.2	1.85	10.8	11.45	10.6	1194
1777307400	10.8	-0.25	-2.26	11	11	10.8	491
1777048200	11.05	-0.15	-1.34	11.45	11.55	11.05	823
1776961800	11.2	0	0.00	11.2	11.2	11.2	0
1776875400	11.2	-0.15	-1.32	11.35	11.35	10.6	633
1776789000	11.35	0	0.00	10.85	11.35	10.85	476
1776702600	11.35	0	0.00	11.35	11.35	11.35	50
1776443400	11.35	0.35	3.18	10.55	11.45	10.5	712
1776357000	11	0.05	0.46	10.65	11.1	10.65	509
1776270600	10.95	-0.15	-1.35	11.05	11.05	10.5	1376
1776184200	11.1	-0.05	-0.45	11.1	11.1	10.7	1234
1776097800	11.15	-0.25	-2.19	11.5	11.5	11.15	887
1775838600	11.4	0	0.00	11.5	11.5	11.4	47
1775752200	11.4	-0.1	-0.87	11.4	11.65	11.4	87
1775665800	11.5	0	0.00	11.5	11.65	11.45	422
1775579400	11.5	-0.25	-2.13	11.5	11.5	11.5	100
1775147400	11.75	0	0.00	11.75	11.75	11.75	0
1775061000	11.75	1	9.30	11.15	11.8	10.2	1417
1774974600	10.75	0	0.00	10.75	10.75	10.75	0
1774888200	10.75	-0.4	-3.59	11.15	11.15	10.05	344
1774632600	11.15	0.25	2.29	10.9	11.15	10.9	360
1774546200	10.9	0	0.00	10.9	10.9	10.3	199
1774459800	10.9	0	0.00	10.9	10.9	10.9	0
1774373400	10.9	0	0.00	10.9	10.9	10.9	0
1774287000	10.9	0.4	3.81	10.5	11.05	10.5	45