Cool Company LTD【CLCO】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	-0.98	-9.15887850467	10.7	10.86	9.6	279787	10.67935964	CS
4	-0.85	-8.04162724693	10.57	10.864	9.6	322767	10.35442335	CS
12	-1.38	-12.4324324324	11.1	12.41	9.6	247406	10.89647606	CS
26	-2.68	-21.6129032258	12.4	13.68	9.6	243955	11.33156894	CS
52	-3.7	-27.5707898659	13.42	13.75	9.6	246658	11.53565782	CS
156	-3.27	-25.1732101617	12.99	14.5	9.6	185016	11.85513338	CS
260	-3.27	-25.1732101617	12.99	14.5	9.6	185016	11.85513338	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
1732146000	10.64	-0.12	-1.12	10.655	10.71	10.51	433172
1732059600	10.76	-0.02	-0.19	10.79	10.86	10.615	285153
1731973200	10.78	0.23	2.18	10.56	10.82	10.5	288963
1731714000	10.55	-0.08	-0.75	10.545	10.66	10.44	201746
1731627600	10.63	-0.14	-1.30	10.735	10.86	10.6	178803
1731541200	10.77	0.02	0.19	10.7	10.864	10.645	256984
1731454800	10.75	0.28	2.67	10.345	10.78	10.31	334620
1731368400	10.47	0.08	0.77	10.3526	10.5	10.32	230415
1731109200	10.39	-0.24	-2.26	10.465	10.55	10.332	167648
1731022800	10.63	0.31	3.00	10.548	10.69	10.5001	203272
1730936400	10.32	0.32	3.20	9.9999	10.44	9.9105	308812
1730850000	10	0.02	0.20	9.935	10.02	9.86	305526
1730763600	9.98	-0.01	-0.10	9.96	10.05	9.77	799819
1730500800	9.99	-0.03	-0.30	10.04	10.09	9.9	370087
1730414400	10.02	-0.02	-0.20	10.08	10.11	9.9	331101
1730328000	10.04	-0.36	-3.46	10.03	10.14	9.89	854731
1730241600	10.4	-0.19	-1.79	10.55	10.5727	10.38	206671
1730155200	10.59	-0.04	-0.38	10.589	10.78	10.53	225537
1729896000	10.63	0.05	0.47	10.54	10.68	10.51	152936
1729809600	10.58	-0.06	-0.56	10.57	10.74	10.52	206722
1729723200	10.64	-0.45	-4.06	10.65	10.73	10.54	445483
1729636800	11.09	-0.23	-2.03	11.23	11.23	11.07	241290
1729550400	11.32	-0.14	-1.22	11.5	11.5396	11.3	157179
1729291200	11.46	0.06	0.53	11.45	11.513436	11.41	128168
1729204800	11.4	0.03	0.26	11.43	11.44	11.32	85778
1729118400	11.37	0.09	0.80	11.27	11.42	11.27	99616
1729032000	11.28	-0.29	-2.51	11.3	11.42	11.26	129025
1728945600	11.57	0.03	0.26	11.5	11.63	11.42	180881
1728686400	11.54	-0.01	-0.09	11.43	11.57	11.41	108700
1728600000	11.55	0.27	2.39	11.2964	11.5799	11.272	112480
1728513600	11.28	-0.12	-1.05	11.35	11.35	11.21	99650
1728427200	11.4	-0.28	-2.40	11.45	11.53	11.39	81283
1728340800	11.68	0.28	2.46	11.42	11.71	11.42	244693
1728081600	11.4	0.09	0.80	11.37	11.45	11.3101	132891
1727995200	11.31	0.16	1.43	11.05	11.35	11	132490
1727908800	11.15	-0.03	-0.27	11.18	11.21	11.1	90974
1727822400	11.18	-0.11	-0.97	11.12	11.25	11.06	107375
1727735520	11.29	-0.05	-0.44	11.35	11.43	11.16	246170
1727476800	11.34	-0.04	-0.35	11.21	11.34	11.16	105647
1727390400	11.38	0.25	2.25	11.09	11.41	11.09	124697
1727304000	11.13	-0.15	-1.33	11.29	11.29	11.07	128313
1727217600	11.28	0.23	2.08	11.29	11.33	11.17	134069
1727131200	11.05	0	0.00	11.13	11.13	10.96	137739
1726872000	11.05	-0.3	-2.64	11.21	11.21	11.02	141991
1726785600	11.35	0	0.00	11.52	11.52	11.31	181155
1726699200	11.35	-0.01	-0.09	11.48	11.53	11.31	160509
1726612800	11.36	0.05	0.44	11.36	11.44	11.28	141234
1726526400	11.31	0.15	1.34	11.3	11.33	11.12	148007
1726267200	11.16	0.16	1.45	11.186	11.275	11.1	150569
1726180800	11	0.24	2.23	10.945	11.07	10.86	129987
1726094400	10.76	0.05	0.47	10.71	10.8099	10.61	107946
1726008000	10.71	-0.19	-1.74	10.88	10.892	10.6	256068
1725921600	10.9	-0.72	-6.20	10.96	11.09	10.89	386878
1725662400	11.62	-0.16	-1.36	11.74	11.79	11.51	315853
1725576000	11.78	0	0.00	11.84	11.94	11.72	213410
1725489600	11.78	0.09	0.77	11.67	11.93	11.67	256611
1725403200	11.69	-0.3	-2.50	11.87	11.87	11.53	362792
1725057600	11.99	0.99	9.00	11.48	12.41	11.48	821133
1724971200	11	0.65	6.28	11.1	11.1	10.73	676502
1724884800	10.35	-1.28	-11.01	11.57	11.57	10.07	1867615
1724798400	11.63	-0.03	-0.26	11.65	11.71	11.56	202845
1724712000	11.66	0.06	0.52	11.6	11.75	11.56	148966
1724452800	11.6	0.19	1.67	11.5	11.64	11.48	89672
1724366400	11.41	-0.07	-0.61	11.46	11.465	11.31	131934
1724280000	11.48	-0.1	-0.86	11.65	11.65	11.47	96091