Australian Oilseeds Holdings Ltd【COOT】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	-0.0022	-0.357781753131	0.6149	0.6329	0.55	64718	0.62367815	CS
4	-0.0173	-2.74603174603	0.63	0.666499	0.55	76356	0.62762806	CS
12	-0.2373	-27.9176470588	0.85	0.8587	0.5321	118502	0.62518262	CS
26	-0.2013	-24.7297297297	0.814	1	0.41	266040	0.67908135	CS
52	-0.1723	-21.949044586	0.785	4.5	0.41	1374105	1.84402903	CS
156	-2.5873	-80.853125	3.2	4.5	0.41	652757	1.81220077	CS
260	-2.5873	-80.853125	3.2	4.5	0.41	652757	1.81220077	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
1780698900	0.6127	-0.0096	-1.54	0.614	0.6193999	0.56	320505
1780612500	0.6223	-0.0022	-0.35	0.62	0.6246	0.55	77470
1780526100	0.6245	-0.0004	-0.06	0.6145	0.6249	0.6139	58958
1780439700	0.6249	-0.0031	-0.49	0.6024	0.6277	0.6024	105439
1780353300	0.628	0.0077	1.24	0.6124	0.6329	0.6001	26695
1780094100	0.6203	-0.0098	-1.56	0.6149	0.63	0.61	55028
1780007700	0.6301	0.0001	0.02	0.611	0.64	0.6102	37576
1779921300	0.63	-0.019899	-3.06	0.64	0.649799	0.63	71544
1779834900	0.649899	0.030399	4.91	0.61	0.6664989	0.6	320463
1779489300	0.6195	0.0015	0.24	0.604	0.635	0.5965	47189
1779402900	0.618	0.0081	1.33	0.59	0.6187	0.58	155837
1779316500	0.6099	0.0119	1.99	0.5832	0.63	0.57411	98769
1779230100	0.598	0.0079	1.34	0.577	0.605842	0.577	38464
1779143700	0.5901	-0.0199	-3.26	0.6077	0.61	0.5800999	18001
1778884500	0.61	-0.0105	-1.69	0.6125	0.6223	0.6	36663
1778798100	0.6205	-0.0085	-1.35	0.62	0.635	0.602	79582
1778711700	0.629	0.0061	0.98	0.6175	0.64	0.6099	47177
1778625300	0.6229	-0.0073	-1.16	0.64	0.64	0.62	26680
1778538900	0.6302	-0.0046	-0.72	0.61	0.6383	0.61	101436
1778279700	0.6348	-0.0151	-2.32	0.63	0.635	0.614	47792
1778193300	0.6499	0.0126	1.98	0.621	0.6499	0.6022	39923
1778106900	0.6373	0.0087	1.38	0.6219	0.64	0.62	15465
1778020500	0.6286	-0.0174	-2.69	0.6331	0.64	0.6094	31755
1777934100	0.646	0.021	3.36	0.625	0.65	0.5953	147603
1777674900	0.625	-0.0022	-0.35	0.6108	0.625	0.594	53121
1777588500	0.6272	0.0352	5.95	0.596	0.6272	0.59	33375
1777502100	0.592	-0.028	-4.52	0.639	0.639	0.591161	26451
1777415700	0.62	-0.0067	-1.07	0.6085	0.65	0.6	177453
1777329300	0.6267	0.0095	1.54	0.611	0.63	0.6	43081
1777070100	0.6172	0.0072	1.18	0.605	0.6173999	0.5927	194290
1776983700	0.61	-0.0239	-3.77	0.635	0.648	0.6	82032
1776897300	0.6339	0.025449	4.18	0.6143999	0.65	0.5903	376245
1776810900	0.608451	0.008551	1.43	0.586	0.619	0.586	325636
1776724500	0.5999	-0.0003	-0.05	0.6002	0.62	0.5820999	41029
1776465300	0.6002	0.0002	0.03	0.6	0.61	0.58995	56329
1776378900	0.6	0.008	1.35	0.6015	0.6277	0.5800999	30137
1776292500	0.592	0.013	2.25	0.550001	0.6492	0.55	243070
1776206100	0.579	0.0091	1.60	0.56	0.585	0.5586	51061
1776119700	0.5699	0.0035	0.62	0.5578	0.5875	0.5578	92970
1775860500	0.5664	-0.0272	-4.58	0.609	0.62	0.5538	68039
1775774100	0.5936	0.0025	0.42	0.5732	0.605	0.5699999	42120
1775687700	0.5911	-0.0089	-1.48	0.6026	0.6198	0.58	41715
1775601300	0.6	0.018	3.09	0.6	0.6298	0.5916	75854
1775514900	0.582	-0.0349	-5.66	0.605	0.6163999	0.58	28511
1775169300	0.6169	0.0395	6.84	0.588	0.63	0.5703	85488
1775082900	0.5774	-0.0216	-3.61	0.6	0.614899	0.55	127510
1774996500	0.599	0.0372	6.62	0.5333	0.599	0.5333	63264
1774910100	0.5618	-0.0332	-5.58	0.578	0.5953	0.55	118476
1774650900	0.595	0.043	7.79	0.55	0.5954	0.53211	124931
1774564500	0.552	-0.008	-1.43	0.6879999	0.6879999	0.54615	254729
1774478100	0.56	0.014	2.56	0.5869	0.589	0.5321	68248
1774391700	0.546	-0.0585	-9.68	0.6	0.6124	0.5321	467074
1774305300	0.6045	-0.0055	-0.90	0.6	0.63	0.59495	116693
1774046100	0.61	-0.0502	-7.60	0.647	0.6602	0.61	189573
1773959700	0.6602	-0.0537	-7.52	0.68	0.719899	0.602	263434
1773873300	0.7139	0.0139	1.99	0.6908	0.716	0.65	106062
1773786900	0.7	0.002	0.29	0.73	0.75	0.682	226083
1773700500	0.698	-0.0364	-4.96	0.729301	0.7549	0.66	436485
1773441300	0.7344	-0.1257	-14.61	0.85	0.85	0.7137	411991
1773354900	0.8601	0.1126	15.06	0.7299	1	0.7242	3013488
1773268500	0.7475	0.0774	11.55	0.658	0.84	0.6032	1565166
1773182100	0.6701	0.0950001	16.52	0.6995	0.7199	0.6006	5136698
1773095700	0.5750999	-0.0149	-2.53	0.5416	0.659799	0.4099999	1314055
1772840100	0.59	-0.0125	-2.07	0.59	0.6	0.561	6282166