Coppa Collective Plc【COPC】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	0	14.25	14.25	13.5	1872	14.25	DE
4	0	0	14.25	14.25	13.5	31448	14.25	DE
12	-1	-6.55737704918	15.25	15.25	13.5	24115	14.48469969	DE
26	-1	-6.55737704918	15.25	15.25	13.5	24115	14.48469969	DE
52	-1	-6.55737704918	15.25	15.25	13.5	24115	14.48469969	DE
156	-1	-6.55737704918	15.25	15.25	13.5	24115	14.48469969	DE
260	-1	-6.55737704918	15.25	15.25	13.5	24115	14.48469969	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
1781627400	14.25	0	0.00	14.25	14.25	14.25	5000
1781541000	14.25	0	0.00	14.25	14.25	14.25	389
1781281800	14.25	0	0.00	14.25	14.25	14.25	0
1781195400	14.25	0	0.00	14.25	14.25	14.25	600
1781109000	14.25	0	0.00	14.25	14.25	14.25	3369
1781022600	14.25	0	0.00	14	14.25	14	627
1780936200	14.25	0	0.00	14.25	14.25	14.25	7110
1780677000	14.25	0	0.00	14.25	14.25	14.25	1614
1780590600	14.25	0	0.00	14.25	14.25	14.25	64
1780504200	14.25	0	0.00	14.25	14.25	14.25	115
1780417800	14.25	0	0.00	14.25	14.25	14.25	1911
1780331400	14.25	0	0.00	14.25	14.25	14.25	562014
1780072200	14.25	0	0.00	14.25	14.25	14.25	0
1779985800	14.25	0	0.00	14.25	14.25	14.25	0
1779899400	14.25	0	0.00	14.25	14.25	14.25	1387
1779813000	14.25	0	0.00	14.25	14.25	14.25	62
1779467400	14.25	0	0.00	14.25	14.25	14.25	3250
1779381000	14.25	0	0.00	14.25	14.25	14.25	0
1779294600	14.25	0	0.00	14.25	14.25	14.25	10000
1779208200	14.25	0	0.00	14.25	14.25	14.25	0
1779121800	14.25	0	0.00	14.25	14.25	14.25	15000
1778862600	14.25	0	0.00	14.25	14.25	14.25	23
1778776200	14.25	0	0.00	14.25	14.25	14.25	0
1778689800	14.25	0	0.00	14.25	14.25	14.25	0
1778603400	14.25	0	0.00	14.25	14.25	14.25	133
1778517000	14.25	0.5	3.64	14.25	14.25	14.25	214
1778257800	13.75	0	0.00	13.75	13.75	13.75	8
1778171400	13.75	0	0.00	13.75	13.75	13.75	73
1778085000	13.75	0	0.00	13.75	13.75	13.75	0
1777998600	13.75	0	0.00	13.5	13.75	13.5	1
1777653000	13.75	0	0.00	13.75	13.75	13.75	0
1777566600	13.75	0	0.00	13.75	13.75	13.75	268
1777480200	13.75	0	0.00	13.75	13.75	13.75	171
1777393800	13.75	0	0.00	13.75	13.75	13.75	47633
1777307400	13.75	0	0.00	13.75	13.75	13.75	11796
1777048200	13.75	-0.75	-5.17	14.25	14.25	13.75	29548
1776961800	14.5	0	0.00	14.5	14.5	14.5	33304
1776875400	14.5	0	0.00	14.5	14.5	14.5	737
1776789000	14.5	0	0.00	14.5	14.5	14.5	4128
1776702600	14.5	0	0.00	14.5	14.5	14.5	3094
1776443400	14.5	0	0.00	14.5	14.5	14.5	119
1776357000	14.5	0	0.00	14.5	14.5	14.5	11
1776270600	14.5	0.5	3.57	14	14.75	14	64102
1776184200	14	0	0.00	14	14	14	284
1776097800	14	0	0.00	14	14	14	11167
1775838600	14	0	0.00	14	14	14	7594
1775752200	14	0	0.00	14	14	14	56
1775665800	14	0	0.00	14	14	14	16168
1775579400	14	-0.5	-3.45	14.5	14.5	14	53625
1775147400	14.5	0	0.00	14.5	14.5	14.5	3125
1775061000	14.5	-0.5	-3.33	15	15	14.5	106682
1774974600	15	-0.25	-1.64	15.25	15.25	15	55046
1774888200	15.25	0	0.00	15.25	15.25	15.25	91057
1774632600	15.25	0	0.00	15.25	15.25	15.25	6588
1774546200	15.25	0	0.00	15.25	15.25	15.25	176027