Vita Coco Company Inc【COCO】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	-4.28	-5.52971576227	77.4	77.4	72.72	844160	74.82472267	CS
4	4.67	6.82249817385	68.45	79.7	68.32	1084033	75.63297593	CS
12	14.26	24.2269792729	58.86	79.7	45.02	1436459	60.59111734	CS
26	19.16	35.5077835434	53.96	79.7	45.02	1117102	58.04540757	CS
52	38.68	112.31126597	34.44	79.7	31.79	995714	50.05433454	CS
156	46.82	178.022813688	26.3	79.7	19.41	765464	37.93634173	CS
260	73.0988	344805.660377	0.0212	79.7	0.0212	593357	32.56774571	CS

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
1780698900	74.09	0.11	0.15	74.34	76.585	73.99	894570
1780612500	73.98	-1.2	-1.60	74.73	75.39	73.22	741622
1780526100	75.18	0.73	0.98	74.64	76.22	72.72	1039474
1780439700	74.45	-0.55	-0.73	74.99	75.23	73.5	585669
1780353300	75	-0.13	-0.17	75.05	76.91	74.2107	687451
1780094100	75.13	-2.25	-2.91	77.4	77.4	74.6	1166586
1780007700	77.38	-1.25	-1.59	78.5	78.5153	76.78	609210
1779921300	78.63	2.14	2.80	77.32	79.375	76.8	709085
1779834900	76.49	0.45	0.59	76.84	77.12	75.59	844135
1779489300	76.04	-2.79	-3.54	79.06	79.6299	75.36	997242
1779402900	78.83	0.95	1.22	77.95	79.35	77	855688
1779316500	77.88	1.43	1.87	77.21	78.95	76.54	758436
1779230100	76.45	-2.78	-3.51	79.145	79.2	76.09	1384668
1779143700	79.23	0.79	1.01	78.55	79.7	77.8	812105
1778884500	78.44	2	2.62	76.44	78.55	75.59	1395434
1778798100	76.44	1.67	2.23	74.77	77.01	73.401	1292173
1778711700	74.77	0.16	0.21	74.61	76.35	73.83	1763401
1778625300	74.61	2.15	2.97	72.46	75.635	72.21	2009232
1778538900	72.46	0.86	1.20	72.03	72.59	70.85	1273096
1778279700	71.6	3.4	4.98	68.45	72.98	68.32	1671923
1778193300	68.205	-0.44	-0.63	69.15	69.35	67.245	911319
1778106900	68.64	0.85	1.25	68.96	68.96	66.959999	997460
1778020500	67.79	0.54	0.80	68.1	69.57	67.099999	1454297
1777934100	67.25	0.5	0.75	66.92	67.84	65.64	1211075
1777674900	66.75	0.76	1.15	66.98	68.26	66.26	1392207
1777588500	65.989999	-0.96	-1.43	67.33	69.585	63.755	4623795
1777502100	66.95	15.32	29.67	60.63	67.21	56.3307	5753254
1777415700	51.63	0.02	0.04	51.13	53.34	51.13	1605598
1777329300	51.61	1.22	2.42	50	52.92	49.785	1233756
1777070100	50.39	2.97	6.26	47.2	50.88	46.52	1027421
1776983700	47.42	0.84	1.80	46.64	48.05	46.64	771662
1776897300	46.58	-0.8	-1.69	47.74	48.99	46.13	736612
1776810900	47.38	-0.09	-0.19	47.26	48.765	46.5	916485
1776724500	47.47	-0.85	-1.76	48.06	48.2	45.85	2071291
1776465300	48.32	-0.02	-0.03	48.89	49.9	47.55	1072843
1776378900	48.335	-1.46	-2.92	49.88	50.72	47.23	896028
1776292500	49.79	0.16	0.32	49.39	50.55	48.45	877605
1776206100	49.63	1.24	2.56	48.19	50.215	48.115	943635
1776119700	48.39	-2.61	-5.12	50.97	51.235	47.52	1782612
1775860500	51	2.17	4.44	49.77	51.09	48.73	829402
1775774100	48.83	-0.33	-0.67	48.35	49.695	47.73	1127007
1775687700	49.16	-0.06	-0.12	50.18	51.545	48.9	1508676
1775601300	49.22	-0.31	-0.63	49.23	51.14	49.04	1204472
1775514900	49.53	1.29	2.67	48.23	49.955	47	637675
1775169300	48.24	-0.35	-0.72	47.5	48.98	46.26	788003
1775082900	48.59	0.68	1.42	48.67	49.04	47.6284	1301586
1774996500	47.91	1.39	2.99	47.52	48.3	45.02	1061114
1774910100	46.52	-0.45	-0.96	46.97	48.05	46.11	1513448
1774650900	46.97	-4.71	-9.11	51.26	51.31	46.89	1779992
1774564500	51.68	-2.19	-4.07	52.92	53.2299	51.64	1167239
1774478100	53.87	-0.84	-1.54	54.63	55.03	52.62	1474451
1774391700	54.71	-1.06	-1.90	55.26	55.7	52.99	9319379
1774305300	55.77	2.89	5.47	56.5	57.07	55.031	2729771
1774046100	52.88	-1.1	-2.04	53.55	53.92	52.44	894677
1773959700	53.98	-1.91	-3.42	55.45	55.6983	51.65	1421077
1773873300	55.89	-2.25	-3.87	58.04	58.04	55.61	735337
1773786900	58.14	-2.46	-4.06	59.92	59.92	57.97	983897
1773700500	60.6	2.25	3.86	57.98	61.39	57.98	1749550
1773441300	58.35	0.36	0.62	58.86	59.73	56.43	789083
1773354900	57.99	0.3	0.52	56.47	58.72	56.47	1175364
1773268500	57.69	2.78	5.06	54.3	58.01	54.3	1140730
1773182100	54.91	2.17	4.11	52.58	56.315	52.58	1135977
1773095700	52.74	1.02	1.97	50.81	52.76	49.925	883299