Columbia Sportswear Company【COLM】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	2.14	3.299922899	64.85	67.1	63.72	396928	65.29070659	CS
4	8.77	15.063552044	58.22	68.295	57.12	489720	64.08223821	CS
12	11.56	20.8551325997	55.43	68.295	52.045	573455	60.16098964	CS
26	9.215	15.9498052791	57.775	68.295	51.72	617002	59.31662321	CS
52	4.42	7.06408822119	62.57	68.295	47.47	650417	57.00287553	CS
156	-10.26	-13.2815533981	77.25	92.88	47.47	568250	69.53132196	CS
260	-36.46	-35.2440792653	103.45	107.5	47.47	482298	74.6214946	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	66.989999	0.43	0.65	67.29	67.95	66.41	406917
1781217300	66.56	2.1	3.25	64.98	66.739999	64.7	444304
1781130900	64.465	-1.27	-1.92	65.53	65.98	64.345	380853
1781044500	65.73	0.59	0.91	65.56	67.099999	64.94	399878
1780958100	65.14	0.92	1.43	63.86	65.519999	63.72	421925
1780698900	64.22	-0.67	-1.03	64.849999	65.129999	63.72	337680
1780612500	64.89	-0.16	-0.25	65.69	66.035	63.739	413333
1780526100	65.05	-1.52	-2.28	66.319999	66.319999	64.73	397578
1780439700	66.569999	0.56	0.85	65.58	67.165	65.45	507468
1780353300	66.01	-0.17	-0.26	65.65	66.26	64.69	561594
1780094100	66.18	-1.61	-2.37	67.56	67.56	66.019999	674533
1780007700	67.79	1.4	2.11	65.86	68.295	65.81	512630
1779921300	66.39	0.58	0.88	66.64	68.11	65.625	680525
1779834900	65.81	2.42	3.82	63.84	66.06	63.28	623249
1779489300	63.39	2.02	3.29	61.5	64	61.485	549338
1779402900	61.37	0.95	1.57	60.12	62.08	58.82	459533
1779316500	60.42	1.84	3.14	58.44	60.5	57.12	478529
1779230100	58.58	-0.59	-1.00	59.17	59.42	57.65	403811
1779143700	59.17	1.42	2.46	57.63	60.19	57.22	616093
1778884500	57.75	-0.24	-0.41	58.22	58.68	57.25	441825
1778798100	57.99	-0.06	-0.10	58.24	58.73	57.57	526228
1778711700	58.05	-0.55	-0.94	58.47	58.8	57.49	497922
1778625300	58.6	-0.64	-1.08	59.79	59.79	58.56	506660
1778538900	59.24	-3.8	-6.03	62.87	62.965	59.07	491429
1778279700	63.04	-0.28	-0.44	63.45	63.57	62.34	477919
1778193300	63.32	-0.13	-0.20	63.58	64.632499	62.665	671871
1778106900	63.45	2.95	4.88	61.55	63.535	61.355	768622
1778020500	60.5	1.07	1.80	59.91	61.86	59.825	580603
1777934100	59.43	-2.92	-4.68	61.515	61.515	59.1	1080271
1777674900	62.35	1.43	2.35	63.41	63.76	60.58	1422026
1777588500	60.92	0.93	1.55	60.28	61.495	60	809604
1777502100	59.99	-1.05	-1.72	60.64	61.12	59.24	563368
1777415700	61.04	-0.04	-0.07	61.42	62.05	60.45	554624
1777329300	61.08	0.82	1.36	60.35	61.47	60.35	918174
1777070100	60.26	-1.96	-3.15	62.22	62.72	60.17	450462
1776983700	62.22	-0.41	-0.65	62.63	62.67	61.65	409579
1776897300	62.63	-1.34	-2.09	64.209999	64.29	62.375	366117
1776810900	63.97	-0.06	-0.09	64.23	65.125	63.77	457608
1776724500	64.03	3.24	5.33	60.8	64.129999	60.68	648044
1776465300	60.79	3.05	5.28	58.64	61.39	58.21	676940
1776378900	57.74	-0.2	-0.35	58.04	59.0941	57.47	342067
1776292500	57.94	0.18	0.31	57.85	58.15	57.41	383477
1776206100	57.76	0.51	0.89	57.22	58.175	56.95	295490
1776119700	57.25	-0.01	-0.02	56.97	57.4	56.19	383736
1775860500	57.26	-1.52	-2.59	58.85	59.155	57.115	398978
1775774100	58.78	0.9	1.55	57.64	58.94	57.06	508370
1775687700	57.88	2.31	4.16	56.87	58.45	56.87	824821
1775601300	55.57	-0.07	-0.13	55.59	55.98	54.7	580787
1775514900	55.64	1.19	2.19	54.27	55.68	54.27	466569
1775169300	54.45	-0.14	-0.26	54.07	55.21	53.17	633178
1775082900	54.59	-0.22	-0.40	54.53	55.155	54.2	637288
1774996500	54.81	1.94	3.67	53.82	55.03	53.3	653947
1774910100	52.87	-1.74	-3.19	54.82	55.285	52.045	875188
1774650900	54.61	-0.23	-0.42	54.595	55.045	53.95	1016666
1774564500	54.84	-0.53	-0.96	55.29	56.3896	54.55	596980
1774478100	55.37	-0.16	-0.29	56.16	56.2503	54.76	723734
1774391700	55.53	0.45	0.82	54.66	55.89	54.66	671092
1774305300	55.08	-0.15	-0.27	56.76	56.76	54.885	643805
1774046100	55.23	-0.09	-0.16	55.43	55.9	54.765	441442
1773959700	55.32	0.32	0.58	55.04	55.67	54.59	580394
1773873300	55	-0.18	-0.33	54.84	56.28	54.79	562553
1773786900	55.18	0.16	0.29	55.615	56.044	55	410195
1773700500	55.02	-0.23	-0.42	55.57	56.14	54.98	551204
1773441300	55.25	0.3	0.55	55.04	55.395	54.62	507670