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	-1.67	-2.47114530926	67.58	68.65	64.94	2869592	66.89701011	CS
4	4.41	7.17073170732	61.5	69	59.14	3688390	64.39553115	CS
12	-5.28	-7.41677201854	71.19	72.63	58.89	2638168	64.81264283	CS
26	-16.89	-20.3985507246	82.8	85.04	58.89	2348092	72.00412666	CS
52	-2.91	-4.22842197036	68.82	89.83	58.89	2588598	72.03301571	CS
156	-267.2	-80.2137432079	333.11	393.4	58.89	1716654	86.08915809	CS
260	-267.2	-80.2137432079	333.11	393.4	58.89	1716654	86.08915809	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
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
1775860500	71.21	-0.25	-0.35	71.96	71.96	71.05	1457840
1775774100	71.46	-0.27	-0.38	71.14	71.85	70.075	1276088
1775687700	71.73	2.07	2.97	72	72.17	71.11	2161050
1775601300	69.66	-0.63	-0.90	70.1	70.1	68.7	2175221
1775514900	70.29	0.12	0.17	69.98	70.77	69.63	2879833
1775169300	70.17	-1.26	-1.76	70.7	71.865	69.34	2049726
1775082900	71.43	-0.07	-0.10	71.83	72.39	71.15	1759960
1774996500	71.5	2.19	3.16	70.04	71.735	69.52	1097208
1774910100	69.31	-0.46	-0.66	70.36	70.36	69.06	1761123
1774650900	69.77	-1.77	-2.47	71.41	71.41	69.52	1633018
1774564500	71.54	0.09	0.13	71.28	72.55	71.28	1409012
1774478100	71.45	0.96	1.36	71.86	71.99	69.98	2034760
1774391700	70.49	0.25	0.36	70.05	71.33	69.17	1273765
1774305300	70.24	0.28	0.40	71.46	71.78	69.93	1768011