Compass Diversified【CODI-A】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781131200	20.12	-0.27	-1.32	20.34	20.9727	20.1	1961
1781044800	20.3901	0.28	1.39	20.1	20.56	20.1	7715
1780958400	20.11	-0.06	-0.27	20.17	20.7	20.11	2687
1780699200	20.165	-0.16	-0.76	20.03	20.32	20.01	3610
1780612800	20.32	-0.2	-0.97	20.31	20.5199	20.01	6276
1780526400	20.52	0.01	0.05	20.69	20.69	20.3656	2478
1780440000	20.51	0.22	1.08	20.08	20.77	20.08	5603
1780353600	20.29	0.02	0.10	20.02	20.7499	20.02	5967
1780094400	20.27	-0.63	-3.01	20.51	21.2499	20.14	15579
1780008000	20.9	0.52	2.57	20.24	20.9999	20.02	1802
1779921600	20.3773	-0.03	-0.16	20.37	20.92	20.03	7905
1779835200	20.41	-0.16	-0.78	21.2	21.2	20.0101	2582
1779489600	20.57	-0.21	-1.01	20.59	20.62	20.54	2626
1779403200	20.78	-0.31	-1.47	20.83	21.13	20.65	1504
1779316800	21.09	-0.44	-2.04	21.06	21.09	20.5401	4273
1779230400	21.53	0.58	2.77	20.7	21.53	20.7	5280
1779144000	20.95	0.28	1.35	21.14	21.14	20.8574	1727
1778884800	20.67	-0.19	-0.91	20.92	21.01	20.62	2317
1778798400	20.86	-0.16	-0.74	21.26	21.26	20.86	1966
1778712000	21.015	0.25	1.18	20.61	21.04	20.58	4320
1778625600	20.77	-0.03	-0.14	20.7	21.03	20.7	3354
1778539200	20.8	0.26	1.27	20.53	20.9	20.53	7685
1778280000	20.54	-0.21	-1.01	20.68	20.97	20.2	5698
1778193600	20.75	-0.25	-1.19	20.55	20.75	20.4	2905
1778107200	21	0.27	1.30	20.66	21	20.41	4964
1778020800	20.73	-0.02	-0.10	20.45	20.93	20.45	4137
1777934400	20.75	0.12	0.58	20.5	20.75	20.41	4643
1777675200	20.63	0.23	1.13	20.63	20.63	20.4	3844
1777588800	20.4	0	0.00	20.64	20.7	20.4	10983
1777502400	20.4	-0.35	-1.69	20.4	20.57	20.365	19406
1777416000	20.75	0.21	1.02	20.46	20.75	20.46	1799
1777329600	20.54	-0.59	-2.79	21.29	21.29	20.4	16059
1777070400	21.13	0.31	1.49	20.82	21.13	20.82	5095
1776984000	20.82	0.17	0.82	20.4	21.33	20.4	23085
1776897600	20.65	1.1	5.63	19.52	20.7	19.52	9541
1776811200	19.55	0.03	0.15	19.36	19.72	19.185	879
1776724800	19.52	0.12	0.62	19.2	19.8	19.2	7211
1776465600	19.4	0	0.00	19.5	19.68	19.0001	3238
1776379200	19.4	-0.11	-0.56	19.4	19.58	19.35	2458
1776292800	19.51	0	0.00	19.3	19.73	18.925	9796
1776206400	19.51	0.03	0.15	19.48	19.79	19.48	7850
1776120000	19.48	0.01	0.05	19.25	19.48	19.25	9756
1775860800	19.47	0.23	1.20	19.39	19.47	19.2	6539
1775774400	19.24	-0.17	-0.88	19.27	19.48	19	9966
1775688000	19.41	0.47	2.48	18.98	19.41	18.5	7772
1775601600	18.94	0.04	0.21	18.78	18.94	18.15	7194
1775515200	18.9	0.55	3.00	18.36	19	18.36	5745
1775169600	18.35	0.09	0.49	18.07	18.44	18	6264
1775083200	18.2612	0.74	4.23	17.52	18.44	17.52	9296
1774996800	17.52	-0.86	-4.68	17.85	18.24	17.36	42314
1774910400	18.38	0.6	3.37	17.85	18.49	17.81	8301
1774651200	17.78	0.42	2.42	17.34	18.6955	17.34	2460
1774564800	17.36	0	0.00	17.25	17.36	16.649999	4074
1774478400	17.36	-0.34	-1.92	17.65	17.65	16.96	5882
1774392000	17.7	-0.35	-1.94	18.05	18.05	17.2298	3924
1774305600	18.05	-0.11	-0.61	18.15	18.35	17.83	1850
1774046400	18.16	-0.21	-1.14	18.19	18.295	17.84	4808
1773960000	18.37	-0.23	-1.24	18.42	18.55	18.011	9728
1773873600	18.6	0.08	0.43	18.44	18.6	18.25	2957
1773787200	18.52	0.29	1.59	18.25	18.7	18.25	2467
1773700800	18.23	-0.02	-0.11	18.11	18.55	18.11	2614
1773441600	18.25	-0.6	-3.18	18.66	18.89	18.25	8012
1773355200	18.85	-0.15	-0.79	18.8	18.93	18.7	1755
1773268800	19	0.28	1.50	18.58	19	18.58	3623