Cohu Inc【COHU】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	-1.15	-6.51927437642	17.64	18.5	15.75	1066195	17.24662026	CS
4	-4.9	-22.9079008883	21.39	22	15.75	656407	19.05280423	CS
12	-11.51	-41.1071428571	28	29.075	15.75	457898	21.73586573	CS
26	-6.79	-29.1666666667	23.28	29.42	15.75	366549	23.60031266	CS
52	-15.17	-47.9153506001	31.66	36.6	15.75	350039	26.69737021	CS
156	-12.74	-43.5853575094	29.23	43.99	15.75	296946	30.33080811	CS
260	-0.66	-3.84839650146	17.15	51.86	8.8901	362262	31.6830629	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
1741646100	16	-1.18	-6.87	16.88	17.27	15.75	1221096
1741390500	17.18	-0.83	-4.61	18.08	18.13	16.88	2213545
1741304100	18.01	-0.38	-2.07	17.93	18.48	17.8101	600331
1741217700	18.39	0.39	2.17	18.27	18.5	17.745	560969
1741131300	18	0.23	1.29	17.53	18.3499	17.51	773808
1741044900	17.77	-1.89	-9.61	19.86	20.1	17.72	556851
1740785700	19.66	-0.26	-1.31	19.87	20.35	19.255	612393
1740699300	19.92	-0.39	-1.92	20.15	20.42	19.85	501977
1740612900	20.31	0.91	4.69	19.61	20.37	19.6	503348
1740526500	19.4	0.06	0.31	19.14	19.63	18.76	553500
1740440100	19.34	-1.69	-8.04	21.07	21.18	19.33	517392
1740180900	21.03	-0.43	-2.00	21.69	21.69	20.84	335115
1740094500	21.46	0.07	0.33	21.41	22	21.215	444423
1740008100	21.39	0.07	0.33	21.22	21.7	21.135	333088
1739921700	21.32	0.2	0.95	21.31	21.34	20.67	496323
1739576100	21.12	-0.35	-1.63	20.31	21.71	19.525	976146
1739489700	21.47	0.6	2.87	21.16	21.53	20.89	662847
1739403300	20.87	-0.37	-1.74	20.93	21.11	20.76	424773
1739316900	21.24	-0.53	-2.43	21.39	21.88	21.09	301604
1739230500	21.77	0.05	0.23	21.88	22.155	21.36	377520
1738971300	21.72	-1.21	-5.28	22.9	23.025	21.655	511993
1738884900	22.93	-0.67	-2.84	23.52	23.64	22.82	211230
1738798500	23.6	0.71	3.10	22.9	23.64	22.845	214218
1738712100	22.89	0.42	1.87	22.45	23	22.45	260246
1738625700	22.47	-0.44	-1.92	22.15	22.79	21.9561	375107
1738366500	22.91	0.26	1.15	22.66	23.51	22.66	323724
1738280100	22.65	0.18	0.80	22.84	22.9	22.24	311652
1738193700	22.47	0.46	2.09	22.22	22.6	21.855	416918
1738107300	22.01	-0.44	-1.96	22.48	22.76	21.6	552102
1738020900	22.45	-1.5	-6.26	23.22	23.5	22.1307	674365
1737761700	23.95	-0.58	-2.36	24.4	24.495	23.795	321439
1737675300	24.53	0	0.00	24.53	24.53	24.53	0
1737588900	24.53	-0.34	-1.37	24.91	25.36	24.35	329879
1737502500	24.87	0.47	1.93	24.71	25.425	24.3445	376214
1737156900	24.4	0.16	0.66	24.62	24.8225	24.25	374423
1737070500	24.24	0.02	0.08	24.73	25.22	24.19	367001
1736984100	24.22	0.22	0.92	24.65	24.95	24.1	339383
1736897700	24	0.37	1.57	23.68	24.05	23.15	457311
1736811300	23.63	-1.76	-6.93	23.84	24.64	23.45	496672
1736552100	25.39	-0.98	-3.72	25.78	25.865	25.22	257906
1736379300	26.37	-0.83	-3.05	27	27.44	25.56	283230
1736292900	27.2	-0.24	-0.87	27.54	28.02	27.08	260996
1736206500	27.44	0.58	2.16	27.19	28.0299	27.19	303162
1735947300	26.86	0.41	1.55	26.75	26.975	26.27	184503
1735860900	26.45	-0.25	-0.94	26.84	27.515	26.25	286533
1735688100	26.7	0.28	1.06	26.65	27.1	26.42	390581
1735601700	26.42	-0.41	-1.53	26.4	26.46	25.72	290985
1735342500	26.83	-0.62	-2.26	27.24	27.44	26.49	153564
1735256100	27.45	0.62	2.31	26.56	27.645	26.3637	192402
1735077840	26.83	0.49	1.86	26.35	26.8392	26.03	109800
1734996900	26.34	1.06	4.19	25.46	26.38	25.355	268914
1734737700	25.28	-0.27	-1.06	25.21	25.86	24.76	955654
1734651300	25.55	-0.73	-2.78	26.29	26.57	25.41	276365
1734564900	26.28	-1.13	-4.12	27.69	28.73	26.07	495225
1734478500	27.41	-0.34	-1.23	28.17	29.075	27.18	370466
1734392100	27.75	0.59	2.17	27.12	28.215	26.82	275983
1734132900	27.16	-0.08	-0.29	27.23	27.68	26.64	265887
1734046500	27.24	0.32	1.19	26.73	27.73	26.66	232819
1733960100	26.92	-0.13	-0.48	27.23	27.47	26.75	309983