Columbus Acquisition Corporation【COLA】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	-0.04	-0.374531835206	10.68	10.8	10.585	65724	10.69305536	CS
4	-0.36	-3.27272727273	11	11.15	10.56	75847	10.85691589	CS
12	0.14	1.33333333333	10.5	11.15	10.46	40588	10.82823713	CS
26	0.27	2.60366441659	10.37	11.15	10.32	32437	10.68043051	CS
52	0.54	5.34653465347	10.1	11.15	10.09	30161	10.52081379	CS
156	0.66	6.61322645291	9.98	11.15	9.95	34456	10.36745282	CS
260	0.66	6.61322645291	9.98	11.15	9.95	34456	10.36745282	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
1781303700	10.64	-0.1	-0.93	10.76	10.78	10.61	41275
1781217300	10.74	0.09	0.85	10.66	10.8	10.61	77431
1781130900	10.65	0	0.00	10.74	10.74	10.65	12752
1781044500	10.65	-0.03	-0.28	10.67	10.71	10.585	108474
1780958100	10.68	-0.03	-0.28	10.64	10.72	10.62	20590
1780698900	10.71	0	0.00	10.68	10.72	10.62	109372
1780612500	10.71	-0.01	-0.05	10.705	10.76	10.65	32544
1780526100	10.715	-0.01	-0.05	10.7	10.77	10.65	20395
1780439700	10.72	0.03	0.23	10.69	10.84	10.56	42480
1780353300	10.695	-0.13	-1.20	10.79	10.9	10.64	72738
1780094100	10.825	-0.03	-0.23	10.81	10.89	10.77	62685
1780007700	10.85	-0.07	-0.64	10.85	11.017	10.82	105893
1779921300	10.92	0.12	1.11	10.77	11.05	10.77	198213
1779834900	10.8	-0.05	-0.46	10.84	10.9	10.76	36577
1779489300	10.85	-0.06	-0.55	10.85	10.9	10.8101	95104
1779402900	10.91	0.08	0.74	10.92	10.95	10.8	96433
1779316500	10.83	-0.02	-0.18	10.84	10.9	10.81	33727
1779230100	10.85	-0.23	-2.08	10.93	10.93	10.8004	30259
1779143700	11.08	-0.03	-0.27	11.11	11.15	10.76	138515
1778884500	11.11	0.15	1.37	11	11.11	10.77	146919
1778798100	10.96	-0.09	-0.81	10.99	11.037	10.79	100091
1778711700	11.05	0.3	2.79	10.7	11.08	10.7	175437
1778625300	10.75	0.01	0.09	10.74	10.82	10.7	106320
1778538900	10.74	0.15	1.42	10.59	11.075	10.55	342031
1778279700	10.59	0	0.00	10.57	10.59	10.5514	1180
1778193300	10.59	0.01	0.09	10.57	10.59	10.55	2038
1778106900	10.58	0	0.00	10.57	10.58	10.57	29
1778020500	10.58	0.01	0.09	10.58	10.58	10.58	124
1777934100	10.57	0	0.00	10.57	10.57	10.54	778
1777674900	10.57	0	0.00	10.54	10.57	10.54	462
1777588500	10.57	0	0.00	10.54	10.57	10.54	6
1777502100	10.57	0	0.00	10.57	10.57	10.57	4
1777415700	10.57	0	0.00	10.56	10.57	10.56	45
1777329300	10.57	0	0.00	10.57	10.57	10.54	532
1777070100	10.57	0.01	0.09	10.56	10.57	10.56	139
1776983700	10.56	0	0.00	10.53	10.56	10.52	6060
1776897300	10.56	0.01	0.09	10.56	10.56	10.56	121
1776810900	10.55	0	0.00	10.53	10.55	10.53	28
1776724500	10.55	0	0.00	10.55	10.55	10.55	10
1776465300	10.55	0	0.00	10.53	10.55	10.53	9226
1776378900	10.55	0	0.00	10.55	10.55	10.55	12
1776292500	10.55	0	0.00	10.53	10.55	10.53	1714
1776206100	10.55	0.02	0.19	10.53	10.55	10.52	9496
1776119700	10.53	0	0.00	10.53	10.53	10.53	898
1775860500	10.53	0	0.00	10.53	10.53	10.51	10963
1775774100	10.53	0	0.00	10.53	10.53	10.53	945
1775687700	10.53	0	0.00	10.53	10.53	10.53	20
1775601300	10.53	0	0.00	10.5	10.53	10.5	19
1775514900	10.53	0	0.00	10.53	10.53	10.53	4
1775169300	10.53	0	0.00	10.53	10.53	10.53	15
1775082900	10.53	0.03	0.29	10.48	10.53	10.47	1200
1774996500	10.5	0	0.00	10.4701	10.53	10.47	5318
1774910100	10.5	-0.04	-0.38	10.51	10.51	10.48	11496
1774650900	10.54	0.02	0.19	10.54	10.54	10.46	38008
1774564500	10.52	-0.02	-0.19	10.47	10.52	10.47	1225
1774478100	10.54	0.04	0.38	10.47	10.56	10.47	83641
1774391700	10.5	0	0.00	10.49	10.5	10.49	18
1774305300	10.5	0	0.00	10.5	10.5	10.48	3423
1774046100	10.5	0	0.00	10.47	10.5	10.46	16154
1773959700	10.5	0	0.00	10.47	10.5	10.47	49
1773873300	10.5	0	0.00	10.5	10.5	10.5	0
1773786900	10.5	0	0.00	10.51	10.51	10.45	2421
1773700500	10.5	0.01	0.10	10.48	10.5	10.45	9839
1773441300	10.49	-0.01	-0.10	10.46	10.49	10.39	5741