Coats Group Plc【COA】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	-1.3	-1.63111668758	79.7	82.8	76.75	3450041	79.03414869	DE
4	-2.85	-3.50769230769	81.25	83.1	76.75	2777249	79.74093602	DE
12	-5.5	-6.55542312277	83.9	88.4	76.75	3820298	82.56610619	DE
26	-2.5	-3.09023485785	80.9	97.2	76.75	3640180	84.64308875	DE
52	1.6	2.08333333333	76.8	97.2	71	4429987	80.04846061	DE
156	6.4	8.88888888889	72	104.2	63.7	3284226	81.28232785	DE
260	10.5	15.4639175258	67.9	104.2	50.3	2894661	77.30758689	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
1781886600	78.4	0.2	0.26	78.45	78.5	77.65	7277623
1781800200	78.2	-0.55	-0.70	76.75	78.85	76.75	5234886
1781713800	78.75	0.1	0.13	79.25	79.25	77.6	3226597
1781627400	78.65	-1.4	-1.75	82.8	82.8	78.65	2271875
1781541000	80.05	0.1	0.13	78.05	81.75	78.05	1877815
1781281800	79.95	1.45	1.85	79.7	80.55	78.8	4639032
1781195400	78.5	-0.25	-0.32	78.15	80.05	78.15	2488952
1781109000	78.75	-0.1	-0.13	78.6	79.75	78.5	1747285
1781022600	78.85	0.2	0.25	78.05	80.6	78.05	2556265
1780936200	78.65	-1.1	-1.38	78.5	79.85	78.3	3280184
1780677000	79.75	-0.65	-0.81	79.85	81.7	79.5	2245086
1780590600	80.4	0.2	0.25	78.6	81.15	78.6	1033046
1780504200	80.2	0.1	0.12	82.4	82.4	79.75	2008008
1780417800	80.1	0.35	0.44	80	80.9	79.75	3287559
1780331400	79.75	-1.95	-2.39	83.1	83.1	79.15	2603273
1780072200	81.7	1.65	2.06	80.7	81.7	80.25	7600167
1779985800	80.05	-1.2	-1.48	82.55	82.55	80	1048779
1779899400	81.25	1	1.25	78.35	82.3	78.35	1259230
1779813000	80.25	-0.25	-0.31	78.4	81.55	78.4	1526788
1779467400	80.5	0.25	0.31	81.25	81.3	79.7	2832913
1779381000	80.25	-1.65	-2.01	82	82	80.25	4493948
1779294600	81.9	-0.05	-0.06	82.85	83.2	78.25	7256802
1779208200	81.95	-1.05	-1.27	83.15	83.7	81.7	2269611
1779121800	83	1.15	1.41	80	83.6	80	5129349
1778862600	81.85	-1.8	-2.15	82.7	82.7	80.95	1156948
1778776200	83.65	1.5	1.83	84.4	84.4	82.55	2792105
1778689800	82.15	0.5	0.61	81.85	82.4	80.7	3549966
1778603400	81.65	-1.15	-1.39	80.9	82.8	80.9	1797414
1778517000	82.8	-1.6	-1.90	84.2	84.2	81.9	1803241
1778257800	84.4	0	0.00	84	84.9	83.7	2305679
1778171400	84.4	-1.6	-1.86	84.3	86.25	84.3	2343808
1778085000	86	4.35	5.33	82.65	86.6	82.65	2588359
1777998600	81.65	-2.45	-2.91	84.1	84.1	81.5	2340486
1777653000	84.1	1	1.20	83.4	84.1	82.65	2825043
1777566600	83.1	1.5	1.84	81.4	83.2	81.05	4507240
1777480200	81.6	-1.75	-2.10	83.1	83.1	81.6	2235271
1777393800	83.35	-0.45	-0.54	83.7	84.45	83.25	7741802
1777307400	83.8	-0.55	-0.65	83.05	84.75	83.05	1709058
1777048200	84.35	-1.4	-1.63	85.05	85.05	83.2	1947490
1776961800	85.75	-1.4	-1.61	87.1	87.15	84.9	6589277
1776875400	87.15	-0.4	-0.46	87.6	88.25	86.85	11395847
1776789000	87.55	0.7	0.81	86.55	88.4	86.55	3657545
1776702600	86.85	-1.25	-1.42	87.05	87.7	86.5	3128627
1776443400	88.1	3.05	3.59	85.15	88.1	84.65	7373432
1776357000	85.05	1.55	1.86	84.85	85.05	83.55	3531592
1776270600	83.5	-0.9	-1.07	84.4	84.55	83.1	4060340
1776184200	84.4	1.35	1.63	83.65	84.75	83.3	8367678
1776097800	83.05	-0.85	-1.01	83.45	83.45	82.3	4440450
1775838600	83.9	0.3	0.36	82.6	85.05	82.6	3941909
1775752200	83.6	-0.35	-0.42	82	84.15	82	6551049
1775665800	83.95	4.75	6.00	81.95	84.65	81.05	9370246
1775579400	79.2	-1.1	-1.37	80.25	81.95	78.6	3657467
1775147400	80.3	-1	-1.23	80.5	81	79.3	5152443
1775061000	81.3	1.1	1.37	78.8	82.2	78.8	5481926
1774974600	80.2	1	1.26	79	80.6	78.4	4583222
1774888200	79.2	-0.7	-0.88	78.9	79.8	77.8	3144461
1774632600	79.9	-2.7	-3.27	83.9	83.9	79.5	5947789
1774546200	82.6	0.2	0.24	82.2	82.6	80.2	2564093
1774459800	82.4	0.8	0.98	81.6	84.3	81.5	5037420
1774373400	81.6	-0.4	-0.49	82	82.1	80	4387214
1774287000	82	0.1	0.12	80.2	83.7	78.8	3990563