Coda Octopus Group Inc【CODA】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	0.2075	2.19344608879	9.46	9.99	9.28	116451	9.58648537	CS
4	-2.7425	-22.099113618	12.41	12.97	9.00005	231740	9.89077062	CS
12	-2.2825	-19.10041841	11.95	13.725	9.00005	158443	11.09538182	CS
26	0.3575	3.83995703545	9.31	17.28	9.00005	217124	12.42293768	CS
52	1.5175	18.6196319018	8.15	17.28	7.01	140623	11.53403944	CS
156	1.4675	17.8963414634	8.2	17.28	5.21	65999	10.29288679	CS
260	0.8675	9.85795454545	8.8	17.28	4.75	47399	9.80579426	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	9.6199999	-0.01	-0.10	9.63	9.82	9.4149999	102161
1782945300	9.63	-0.14	-1.43	9.77	9.99	9.6199999	77663
1782858900	9.77	0.22	2.30	9.5399999	9.89	9.5399999	112058
1782772500	9.55	-0.05	-0.52	9.65	9.84	9.36	133142
1782513300	9.6	0.17	1.80	9.385	9.8963	9.35	126502
1782426900	9.43	0.03	0.32	9.46	9.705	9.28	132892
1782340500	9.4	-0.06	-0.63	9.46	9.7899999	9.1901	131085
1782254100	9.46	-0.2	-2.07	9.47	9.85	9.25	153805
1782167700	9.66	-0.34	-3.40	10.02	10.2695	9.64	138890
1781822100	10	0.76	8.23	10.18	10.6	9.73	317430
1781735700	9.24	-0.07	-0.75	9.45	9.595	9.1	304820
1781649300	9.31	-0.02	-0.21	9.3699999	9.8999	9.00005	515135
1781562900	9.33	-1.59	-14.56	11.57	11.7	9.1	1309824
1781303700	10.92	-0.98	-8.24	12	12.09	10.92	263335
1781217300	11.9	0.77	6.92	11.25	11.99	11.16	167412
1781130900	11.13	-0.23	-2.02	11.36	11.62	11.05	102841
1781044500	11.36	-0.36	-3.07	11.91	12.1449	11.11	125161
1780958100	11.72	-0.08	-0.68	12.17	12.17	11.63	61444
1780698900	11.8	-0.81	-6.42	12.53	12.78	11.71	146113
1780612500	12.61	0.04	0.32	12.41	12.97	12.17	83516
1780526100	12.57	-0.36	-2.78	12.93	13.1999	12.45	85836
1780439700	12.93	-0.25	-1.90	13.5	13.54	12.9	115310
1780353300	13.18	0.64	5.10	12.56	13.25	12.51	221613
1780094100	12.54	-0.36	-2.79	12.94	12.96	12.36	86637
1780007700	12.9	0.44	3.53	12.54	13.27	12.52	255723
1779921300	12.46	0.05	0.40	12.41	12.65	12.12	45928
1779834900	12.41	0.54	4.55	12.11	12.55	12.075	85774
1779489300	11.87	0.46	4.03	11.58	12	11.58	72484
1779402900	11.41	0.07	0.62	11.34	11.73	11.24	56245
1779316500	11.34	0.22	1.98	11.29	11.47	11.1201	71617
1779230100	11.12	-0.35	-3.05	11.34	11.43	10.92	87678
1779143700	11.47	0.04	0.35	11.515	11.6	11.2193	87958
1778884500	11.43	-0.5	-4.19	11.72	11.72	11.2	82716
1778798100	11.93	0.26	2.23	11.67	12.04	11.61	54402
1778711700	11.67	-0.16	-1.35	11.83	11.95	11.45	58261
1778625300	11.83	-0.27	-2.23	11.97	12.15	11.7	94188
1778538900	12.1	-0.01	-0.08	12.15	12.19	11.83	115719
1778279700	12.11	0.21	1.76	12.01	12.255	11.88	106301
1778193300	11.9	-0.02	-0.17	12	12.19	11.82	91537
1778106900	11.92	0.26	2.19	11.82	11.97	11.4668	46909
1778020500	11.665	0.15	1.26	11.56	11.72	11.33	108777
1777934100	11.52	-0.1	-0.86	11.7	11.985	11.5	146362
1777674900	11.62	0.31	2.74	11.31	11.665	11.31	74904
1777588500	11.31	0.33	3.01	11.1	11.41	10.9	135846
1777502100	10.98	-0.14	-1.26	11.13	11.2099	10.75	92720
1777415700	11.12	-0.1	-0.89	11.21	11.285	10.88	177464
1777329300	11.22	-1.04	-8.48	12.68	12.68	11.185	296813
1777070100	12.26	-0.05	-0.41	12.43	12.56	12.06	93519
1776983700	12.31	0.25	2.07	12.06	12.375	11.95	120117
1776897300	12.06	0.04	0.33	12.15	12.4899	12.0101	128987
1776810900	12.02	-0.57	-4.49	12.6	12.748	11.9001	259099
1776724500	12.585	-0.69	-5.16	13.21	13.26	12.55	160056
1776465300	13.27	-0.11	-0.82	13.53	13.725	13.15	170675
1776378900	13.38	0.37	2.84	13.02	13.38	12.73	135253
1776292500	13.01	0.11	0.85	12.84	13.08	12.66	111050
1776206100	12.9	-0.3	-2.27	13.33	13.33	12.55	209800
1776119700	13.2	0.98	8.02	12.7	13.62	12.65	237045
1775860500	12.22	-0.16	-1.29	12.51	12.55	12	82868
1775774100	12.38	0.36	3.00	11.95	12.6	11.95	119331
1775687700	12.02	0.32	2.74	12.11	12.187	11.66	212652
1775601300	11.7	-0.09	-0.76	11.73	11.84	11.4	93550
1775514900	11.79	-0.1	-0.84	12	12.24	11.66	160846