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	-2.75	-3.00941124973	91.38	91.47	84.3	6046074	87.2769636	CS
4	0.96	1.09501539865	87.67	92.29	84.3	5224949	88.68067081	CS
12	-0.54	-0.60558483795	89.17	92.29	81.79	5654395	86.38565461	CS
26	11.16	14.4055763521	77.47	99.33	75.96	6251058	86.76776456	CS
52	-1.6	-1.77324614873	90.23	99.33	74.545	5992837	84.78332534	CS
156	12.81	16.8952782907	75.82	109.3	67.62	5039211	86.46728875	CS
260	4.54	5.39897728624	84.09	109.3	67.62	4842242	83.13651626	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
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
1775083200	85.41	0.18	0.21	84.79	85.95	84.59	5237914
1774996800	85.23	-0.5	-0.58	85.73	86.05	83.5032	6679127
1774910400	85.73	1.44	1.71	85.52	86.67	84.41	10044627
1774651200	84.29	0.15	0.18	84.27	85.53	83.925	6794162
1774564800	84.14	-1.35	-1.58	85.62	86.215	84.02	4890451
1774478400	85.49	0.96	1.14	85.25	85.51	83.95	6004483
1774392000	84.53	-0.62	-0.73	84.58	85.79	84.35	5472778
1774305600	85.15	0.03	0.04	86.45	86.45	84.89	7315430
1774046400	85.12	-0.38	-0.44	86	86.145	84.07	13181563
1773960000	85.5	-2.02	-2.31	87.38	87.74	85.46	7621816
1773873600	87.52	-2.42	-2.69	88.81	88.96	87.455	6294054
1773787200	89.94	-0.36	-0.40	90.65	91.48	89.655	5236798
1773700800	90.3	1.46	1.64	89.7	90.71	89.2	5434044
1773441600	88.84	0.89	1.01	89.17	89.3	87.95	5708354
1773355200	87.95	-1.66	-1.85	89.13	89.81	87.89	7921264
1773268800	89.61	-2.88	-3.11	91.88	92.12	89.22	7662715
1773182400	92.49	-0.51	-0.55	92.42	93.475	91.48	6260448
1773096000	93	-0.56	-0.60	92.69	93.62	92.01	7797321
1772840400	93.56	0.89	0.96	92.15	93.6	91.42	6785862