Cooper Companies Inc【COO】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	-3.45	-4.65273095078	74.15	74.33	69.24	2637970	71.18210526	CS
4	2.68	3.94001764187	68.02	74.45	64.94	3164971	69.50885794	CS
12	0.38	0.540386803185	70.32	74.45	58.89	3022517	65.344131	CS
26	-13.3	-15.8333333333	84	84.615	58.89	2475635	70.56510592	CS
52	-4.11	-5.49391792541	74.81	89.83	58.89	2590049	71.9385572	CS
156	-262.41	-78.7757797724	333.11	393.4	58.89	1747979	85.49039564	CS
260	-262.41	-78.7757797724	333.11	393.4	58.89	1747979	85.49039564	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
1783722900	70.7	-0.32	-0.45	70.8	71.39	70.435	1413217
1783636500	71.02	1.41	2.03	69.84	71.09	69.39	2634869
1783550100	69.61	-2.28	-3.17	71	71.265	69.24	3099220
1783463700	71.89	-0.72	-0.99	73.59	74.33	71.84	2194269
1783377300	72.61	-1.59	-2.14	74.15	74.15	71.65	2623523
1783031700	74.2	2.25	3.13	72.85	74.45	72.33	3520978
1782945300	71.95	0.24	0.33	72.31	73.525	71.74	5040523
1782858900	71.71	0.32	0.45	71.36	72.06	70.36	3907775
1782772500	71.39	0.37	0.52	70.64	71.47	70.34	2817166
1782513300	71.02	0.38	0.54	69.475	72.15	69.29	3489925
1782426900	70.64	1.81	2.63	69.39	71.32	69.32	3267281
1782340500	68.83	2.68	4.05	66.7	69.25	66.4	3524858
1782254100	66.15	0.73	1.12	66.019999	66.69	65.629999	2768254
1782167700	65.42	-0.49	-0.74	65.459999	66.282799	64.989999	3176047
1781822100	65.91	0.86	1.32	64.965	66.23	64.965	3802096
1781735700	65.05	-2.3	-3.41	66.18	67.22	64.94	3977028
1781649300	67.35	-0.41	-0.61	67.92	68.4	67.285	2511719
1781562900	67.76	-0.12	-0.18	68.22	68.65	67.56	2641632
1781303700	67.88	0.37	0.55	68.02	68.18	66.41	1972678
1781217300	67.51	-0.18	-0.27	67.58	67.94	66.06	3245257
1781130900	67.69	-0.93	-1.36	68.62	68.67	67.54	3012311
1781044500	68.62	1.83	2.74	67.11	69	66.2	4484580
1780958100	66.79	-0.55	-0.82	66.18	68.18	65.59	6932502
1780698900	67.34	5.32	8.58	65.239999	67.61	65	9090860
1780612500	62.02	1.68	2.78	61.09	62.975	61.09	4052597
1780526100	60.34	0.85	1.43	60.21	60.58	59.59	4002105
1780439700	59.49	-0.7	-1.16	60.08	60.15	59.14	4195804
1780353300	60.19	-1.02	-1.67	60.59	60.825	59.35	4245314
1780094100	61.21	0.17	0.28	60.83	61.86	60.5	5714833
1780007700	61.04	0.24	0.39	60.39	61.3771	60	2156501
1779921300	60.8	-1.23	-1.98	61.94	62.3	60.55	2033066
1779834900	62.03	-0.52	-0.83	62.56	62.73	61.98	2000310
1779489300	62.55	-0.3	-0.48	62.49	63.32	62.19	1536849
1779402900	62.85	1.1	1.78	61.5	63.13	60.739	2273814
1779316500	61.75	0.3	0.49	61.26	62.195	60.43	3730727
1779230100	61.45	0.51	0.84	61.085	62.25	60.335	1684427
1779143700	60.94	1.33	2.23	59.74	61.325	59.615	2728918
1778884500	59.61	-0.77	-1.28	60.51	61.05	59.57	2081446
1778798100	60.38	0.91	1.53	59.96	60.915	59.66	2180241
1778711700	59.47	-0.48	-0.80	59.46	60.32	59.06	2247715
1778625300	59.95	0.97	1.64	59.19	60.355	58.89	2818629
1778538900	58.98	-1.02	-1.70	60.17	60.415	58.91	1696418
1778279700	60	-1.11	-1.82	61.21	61.47	59.68	2150477
1778193300	61.11	-0.01	-0.02	61.25	61.81	60.8	2096457
1778106900	61.12	-0.13	-0.21	61.5	61.71	60	3332896
1778020500	61.25	-0.27	-0.44	61.58	61.93	60.71	2940774
1777934100	61.52	-0.84	-1.35	61.95	62.87	61.24	1558149
1777674900	62.36	-0.54	-0.86	62.9	62.9	61.75	1981652
1777588500	62.9	1.56	2.54	61.53	63.395	61.25	3097831
1777502100	61.34	-1.75	-2.77	62.785	63.435	60.64	2567818
1777415700	63.09	-1.25	-1.94	64.73	64.899	62.93	2470970
1777329300	64.34	-0.08	-0.12	64.44	65.29	64.2	2064625
1777070100	64.42	-0.53	-0.82	64.739999	64.795	63.715	2288934
1776983700	64.95	-1.97	-2.94	66.93	67.16	64.394999	2575929
1776897300	66.92	-0.38	-0.56	67.46	68.02	66.849999	2223520
1776810900	67.3	-2.16	-3.11	69.885	69.885	67.09	1684166
1776724500	69.46	-0.6	-0.86	69.45	70.3	69.28	1478055
1776465300	70.06	0.68	0.98	70.32	71.3	69.83	2655095
1776378900	69.38	-0.91	-1.29	70.44	70.97	69.29	2142014
1776292500	70.29	-1.32	-1.84	71.61	71.95	69.75	1646128
1776206100	71.61	-0.09	-0.13	71.87	72.63	71.25	1671110
1776119700	71.7	0.49	0.69	70.74	71.795	69.825	1437345