Cooper Companies Inc【COO】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Cooper Companies Inc (COO)
Cooper Companies Inc (COO) 時系列データ

Cooper Companies Inc (COO)

90.31

-1.57

(-1.71%)

終了 1月11日 6:00AM

90.10

-0.21

( -0.23% )

プレマーケット: 7:46PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.225	-2.40996479827	92.325	94.85	89.43	1335010	91.73658593	CS
4	-4.275	-4.5298013245	94.375	96.14	89.43	1247943	92.52119334	CS
12	-17.85	-16.5354330709	107.95	109.035	89.43	1384170	99.79392616	CS
26	-0.07	-0.0776311411778	90.17	112.375	88	1198609	100.24385712	CS
52	-291.12	-76.3653533393	381.22	393.4	84.76	1095322	103.25219973	CS
156	-243.01	-72.9518777581	333.11	393.4	84.76	907554	120.86935414	CS
260	-243.01	-72.9518777581	333.11	393.4	84.76	907554	120.86935414	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
1736552100	90.31	-1.57	-1.71	90.77	91.71	89.43	1945207
1736379300	91.88	-0.81	-0.87	92.36	93.11	91.41	1107737
1736292900	92.69	-0.32	-0.34	92.86	94.85	92.34	1127777
1736206500	93.01	1.22	1.33	91.79	93.38	91.68	1230504
1735947300	91.79	1.13	1.25	90.69	91.905	90.43	764605
1735860900	90.66	-1.27	-1.38	92.57	92.62	90.36	975956
1735688100	91.93	0.5	0.55	91.54	92.57	91.23	817504
1735601700	91.43	-0.91	-0.99	92.08	92.96	91.06	835641
1735342500	92.34	-0.27	-0.29	91.85	92.81	91.695	671750
1735256100	92.61	-0.2	-0.22	92.26	92.69	91.935	775158
1735077840	92.81	0.29	0.31	92.2	92.81	91.39	451163
1734996900	92.52	-0.92	-0.98	92.72	93.44	91.91	990357
1734737700	93.44	1.51	1.64	92.42	94.71	92.28	2781987
1734651300	91.93	-0.46	-0.50	92.35	92.72	91.22	1639388
1734564900	92.39	-2.1	-2.22	94.43	94.92	92.27	1550873
1734478500	94.49	0.51	0.54	93.79	96.085	93.42	1955994
1734392100	93.98	-0.87	-0.92	94.76	96.14	93.85	1963229
1734132900	94.85	-1.87	-1.93	96.41	96.73	94.78	1779827
1734046500	96.72	-2.56	-2.58	99.41	99.41	96.63	1731882
1733960100	99.28	0.2	0.20	99.35	100.47	98.58	1186705
1733873700	99.08	-0.18	-0.18	99.6	100.08	97.87	1574467
1733787300	99.26	0.56	0.57	98.6	100.37	98.6	1724737
1733528100	98.7	-4.53	-4.39	99.39	101.525	97.24	3694024
1733441700	103.23	-1.75	-1.67	103.57	104.47	103.02	1849607
1733355300	104.98	1.69	1.64	103.45	106.63	102.8	2071297
1733268900	103.29	0.29	0.28	102.74	104	101.395	1307787
1733182500	103	-1.46	-1.40	104.13	104.855	102.75	1777158
1732917840	104.46	1.03	1.00	103.48	104.71	103.34	740330
1732750500	103.43	0.79	0.77	102.02	103.55	101.78	1536010
1732664100	102.64	0.24	0.23	102.75	103.49	101.09	1312112
1732577700	102.4	1.6	1.59	101.76	103.32	101.74	3217443
1732318500	100.8	0.89	0.89	99.95	101.19	99.5	1140361
1732232100	99.91	0.83	0.84	99.08	100.035	98.13	992419
1732145700	99.08	0.03	0.03	98.7	99.185	97.98	898024
1732059300	99.05	-0.43	-0.43	98.94	99.9	98	843459
1731972900	99.48	-0.15	-0.15	99.28	99.96	98.91	895871
1731713700	99.63	-0.23	-0.23	100.4	100.96	98.93	1414883
1731627300	99.86	-2.02	-1.98	101.375	101.72	99.66	1322986
1731540900	101.88	-0.12	-0.12	102.38	103.89	101.62	1731895
1731454500	102	-1.55	-1.50	103.5	103.5944	99.77	1797018
1731368100	103.55	-0.2	-0.19	103.8	104.805	102.87	877673
1731108900	103.75	0.42	0.41	103.45	104.57	102.99	679183
1731022500	103.33	-0.45	-0.43	104.37	104.37	102.25	1148572
1730936100	103.78	-1.43	-1.36	107.84	107.84	101.36	1232788
1730849700	105.21	0.35	0.33	103.62	105.54	103.25	638523
1730763300	104.86	-0.99	-0.94	106.06	106.375	104.565	692427
1730500500	105.85	1.17	1.12	104.92	106.26	104.92	715866
1730414100	104.68	-0.52	-0.49	105.03	105.38	104.445	1131598
1730327700	105.2	0.67	0.64	103.96	105.83	103.96	1072402
1730241300	104.53	-0.98	-0.93	105.12	105.435	104.41	837051
1730154900	105.51	-2.31	-2.14	108.01	108.175	105.42	950909
1729895700	107.82	0.52	0.48	107.44	108.32	107.05	3270373
1729809300	107.3	1.98	1.88	105.8	109.035	105.445	3239608
1729722900	105.32	-0.51	-0.48	105.61	106.21	104.7	912377
1729636500	105.83	-0.89	-0.83	106.4	106.48	105.21	1999677
1729550100	106.72	-1.54	-1.42	107.95	108.3825	106.6	765007
1729290900	108.26	1.48	1.39	106.78	108.545	106.54	733653
1729204500	106.78	-1.78	-1.64	108.46	108.73	106.6	1193332
1729118100	108.56	0.01	0.01	108.53	109.03	107.945	695791
1729031700	108.55	0.87	0.81	107.46	109.37	107.46	829395
1728945300	107.68	0.94	0.88	106.93	107.7475	106.73	521201

Cooper Companies

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約