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	5	9.25925925926	54	59	49.38	1498666	53.58154294	CS
4	9.32	18.7600644122	49.68	59	41.55	1688353	51.96302377	CS
12	29.3	98.6531986532	29.7	59	28.14	1310339	46.54522164	CS
26	33.76	133.755942948	25.24	59	22.8	1012904	39.54917574	CS
52	39.56	203.497942387	19.44	59	17.71	811096	32.57000318	CS
156	20.33	52.5730540471	38.67	59	12.57	500351	30.04165557	CS
260	22.93	63.5708344885	36.07	59	12.57	442881	30.87592876	CS

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
1781217300	58.57	4.1	7.53	56.57	58.7	54.915	1433285
1781130900	54.47	-0.52	-0.95	54.23	57.2899	53.34	1804120
1781044500	54.99	2.48	4.72	55.51	57.51	51.11	1897518
1780958100	52.51	2.7	5.42	52.22	54.03	51.31	957707
1780698900	49.81	-6.07	-10.86	53.95	54.535	49.38	1608406
1780612500	55.88	-0.24	-0.43	54	57.42	53.5	1225579
1780526100	56.12	-1.47	-2.55	57.415	58.4599	55.65	1133979
1780439700	57.59	3.09	5.67	55.545	58.47	55.33	4657550
1780353300	54.5	1.75	3.32	51.59	54.53	51.0001	1626840
1780094100	52.75	-1.3	-2.41	54.45	55.13	51.93	2089832
1780007700	54.05	-0.89	-1.62	55.105	55.2	53.05	1663535
1779921300	54.94	5.01	10.03	51.79	55.06	51.1	2359834
1779834900	49.93	3.4	7.31	47.85	50	46.82	2633156
1779489300	46.53	0.88	1.93	45.98	47.13	44.9901	733848
1779402900	45.65	0.67	1.49	44.84	46.5	44.68	762894
1779316500	44.98	2.21	5.17	43.85	45.115	43.49	1083950
1779230100	42.77	-1.43	-3.24	43.085	43.55	41.55	1972348
1779143700	44.2	-2.94	-6.24	47.65	47.94	43.585	1303050
1778884500	47.14	-1.82	-3.72	46.58	47.43	46	903402
1778798100	48.96	-0.2	-0.41	49.68	50.5	47.96	1661158
1778711700	49.16	-0.16	-0.32	50.28	50.62	48.22	944068
1778625300	49.32	-1.96	-3.82	50.22	50.22	47.33	972031
1778538900	51.28	1.74	3.51	50.46	52.4283	49.88	1249615
1778279700	49.54	2.06	4.34	48.56	50	48	749549
1778193300	47.48	-2.14	-4.31	49.78	49.9551	47.29	1301751
1778106900	49.62	1.17	2.41	49.19	50.68	47.72	1224478
1778020500	48.45	1.76	3.77	47.49	49.4499	47.01	1526211
1777934100	46.69	1.1	2.41	45.99	46.9	45.23	1710985
1777674900	45.59	-1.76	-3.72	48.9	49.34	44.33	3366696
1777588500	47.35	2.64	5.90	46.47	48.17	45.54	2471650
1777502100	44.71	0.56	1.27	44.665	45.75	43.32	1336231
1777415700	44.15	-2.04	-4.42	44.15	45.65	43.572	1405859
1777329300	46.19	-0.74	-1.58	47.256	47.69	44.87	1976184
1777070100	46.93	1.36	2.98	47.34	47.58	45.25	3704486
1776983700	45.57	0.76	1.70	44.705	46.71	44.57	827076
1776897300	44.81	-0.07	-0.16	45.59	45.73	43.88	954727
1776810900	44.88	0.61	1.38	44.9	46.6343	44.38	1817114
1776724500	44.27	3.01	7.30	41.33	44.42	41.0801	1691394
1776465300	41.26	1.89	4.80	40.74	42.17	39.7001	1108167
1776378900	39.37	0.42	1.08	38.9	39.53	38.485	942940
1776292500	38.95	0.44	1.14	38.07	38.99	37.84	463283
1776206100	38.51	0.89	2.37	38.19	39.24	37.595	971908
1776119700	37.62	0.28	0.75	36.502	37.675	36.502	756642
1775860500	37.34	1.94	5.48	35.99	37.93	35.75	1072996
1775774100	35.4	1	2.91	34.44	35.74	34.36	676957
1775687700	34.4	1.4	4.24	35	35.71	33.665	1396178
1775601300	33	0.52	1.60	32.25	33.25	32.005	496604
1775514900	32.479999	0.34	1.06	32.39	32.78	31.93	373175
1775169300	32.14	0.32	1.01	30.152	32.869999	30.152	459866
1775082900	31.82	1.2	3.92	31.35	32.15	31.33	458684
1774996500	30.62	2.04	7.14	29.11	30.84	28.93	473256
1774910100	28.58	-1.4	-4.67	30.5	30.6	28.14	540391
1774650900	29.98	-0.25	-0.83	29.69	30.315	29.47	385996
1774564500	30.23	-1.69	-5.29	31.04	31.775	30.07	554333
1774478100	31.92	0.04	0.13	31.4263	32.5	31.4263	760543
1774391700	31.88	1.64	5.42	30.135	32.11	29.73	592425
1774305300	30.24	0.72	2.44	30.755	30.95	29.92	517968
1774046100	29.52	-0.83	-2.73	30.32	30.44	29	627516
1773959700	30.35	-0.11	-0.36	29.7	30.77	28.9339	426111
1773873300	30.46	1.58	5.47	29.52	31.115	28.9401	932263
1773786900	28.88	0.3	1.05	29.16	29.39	28.16	943765
1773700500	28.58	1.34	4.90	28.365	29.18	27.95	571518
1773441300	27.245	-0.24	-0.86	27.82	28.36	27.09	359177
1773354900	27.48	-1.16	-4.05	28.01	28.11	27.15	359119