Colgate Palmolive Co【CL】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	3.81	4.17946467749	91.16	95.17	90.56	5131780	92.02289132	CS
4	8.48	9.80460168806	86.49	95.17	84.3	5641218	89.91986707	CS
12	10.25	12.0986779981	84.72	95.17	81.79	5424141	87.82620917	CS
26	16.02	20.2913236225	78.95	99.33	75.96	6236625	88.27979034	CS
52	3.14	3.41936186431	91.83	99.33	74.545	5981839	84.79414334	CS
156	18.32	23.9008480104	76.65	109.3	67.62	5055202	86.7885023	CS
260	13.05	15.9301757812	81.92	109.3	67.62	4865964	83.259214	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	92.76	1.08	1.18	91.735	92.83	91.52	4041310
1782859200	91.68	-0.72	-0.78	91.6	92.23	90.875	3748896
1782772800	92.4	0.33	0.36	91.95	92.61	91.17	4960133
1782513600	92.07	1.01	1.11	92.12	92.32	90.56	8777832
1782427200	91.06	-0.82	-0.89	91.16	92.695	90.67	4130728
1782340800	91.88	0.45	0.49	92.62	93.08	91.53	4643816
1782254400	91.43	2.76	3.11	89.84	91.71	89.84	6378239
1782168000	88.67	-0.81	-0.91	89.89	90.805	88.66	6010555
1781822400	89.48	-1.1	-1.21	91	91.34	89.44	11202024
1781736000	90.58	-0.08	-0.09	91.94	92.1	90.175	5501332
1781649600	90.66	0.08	0.09	91.05	91.805	90.175	6036982
1781563200	90.58	1.13	1.26	89.29	90.8272	89.29	5624974
1781304000	89.45	0.06	0.07	89.44	90.065	88.58	3719700
1781217600	89.39	-0.56	-0.62	90.16	90.6	89.26	4054854
1781131200	89.95	2.15	2.45	88.6	89.99	88.21	5666893
1781044800	87.8	1.73	2.01	85.35	89.09	85.1	5486896
1780958400	86.07	-2.51	-2.83	86.99	87.67	85.975	5599739
1780699200	88.58	3.48	4.09	85.97	89.59	85.7	5962135
1780612800	85.1	0.23	0.27	86.49	87.15	84.3	5636097
1780526400	84.87	-3.4	-3.85	87.42	87.96	84.61	7489112
1780440000	88.27	-0.16	-0.18	88.48	89.03	87.8	4152163
1780353600	88.43	-1.7	-1.89	89.825	89.825	87.25	6344672
1780094400	90.13	-1.53	-1.67	91.38	91.47	89.44	6608994
1780008000	91.66	0.37	0.41	91.67	92.29	90.89	3788873
1779921600	91.29	1.44	1.60	90	92.23	89.83	3767952
1779835200	89.85	-0.76	-0.84	90.57	91.21	89.46	5812702
1779489600	90.61	0.17	0.19	90.715	91.52	90.54	3765699
1779403200	90.44	0.09	0.10	90.05	90.67	88.371	4646077
1779316800	90.35	0.33	0.37	89.91	90.85	89.26	7058688
1779230400	90.02	0.1	0.11	89.69	90.85	89.2101	5665067
1779144000	89.92	1.79	2.03	88.41	90.725	88.365	4650968
1778884800	88.13	-0.71	-0.80	89.72	89.83	88.11	4863180
1778798400	88.84	0.97	1.10	88.1	89.49	88	5608392
1778712000	87.87	0.43	0.49	86.92	87.955	86.31	5590693
1778625600	87.44	0.7	0.81	87.13	88.82	86.81	4995155
1778539200	86.74	-0.81	-0.93	87.39	87.39	85.965	4394282
1778280000	87.55	0.19	0.22	87.67	88.57	87.21	4436089
1778193600	87.36	-0.8	-0.91	88.18	88.18	86.63	5007690
1778107200	88.16	1.83	2.12	87.49	89.065	87.24	5768585
1778020800	86.33	0.96	1.12	85.36	87.33	84.0788	5110599
1777934400	85.37	-1.89	-2.17	86.1	86.4	84.8122	4629063
1777675200	87.26	1.9	2.23	88.73	89.34	86.7	8934054
1777588800	85.36	0.87	1.03	84.86	85.79	84.66	7494172
1777502400	84.49	-1.18	-1.38	85.14	85.49	84.12	4275604
1777416000	85.67	1.5	1.78	85.26	86.33	84.6473	5569377
1777329600	84.17	-0.48	-0.57	84.58	85.3	83.86	4414778
1777070400	84.65	0.93	1.11	84.43	85.085	84.16	5598683
1776984000	83.72	1.37	1.66	82.5	84.13	82.41	5358472
1776897600	82.35	0.54	0.66	82.19	82.71	81.82	4342813
1776811200	81.81	-1.72	-2.06	84.12	84.145	81.79	5368073
1776724800	83.53	-2.28	-2.66	84.62	84.75	83.015	5107824
1776465600	85.81	2.19	2.62	83.695	86.3	83.67	6406437
1776379200	83.62	0.13	0.16	83.26	84.31	83.16	4322571
1776292800	83.49	-0.67	-0.80	84	84.36	82.6	5064951
1776206400	84.16	0.18	0.21	83.34	84.61	83.2774	7860933
1776120000	83.98	-0.36	-0.43	84.1	84.29	83.03	4705604
1775860800	84.34	-1.7	-1.98	85.95	86.22	84.215	3737417
1775774400	86.04	0.49	0.57	84.72	86.4	84.46	4700603
1775688000	85.55	2.42	2.91	84.4	85.61	83.705	5734068
1775601600	83.13	-1.4	-1.66	84.53	84.76	83.07	6017173
1775515200	84.53	-0.61	-0.72	85.175	85.46	84.38	3514543
1775169600	85.14	-0.27	-0.32	85.22	85.47	84.4341	3693963