Compass Diversified【CODI-B】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217600	22.485	-0.07	-0.29	22.5	22.6	22.02	20666
1781131200	22.55	0.03	0.13	22.53	22.55	22.35	2169
1781044800	22.52	0.03	0.16	22.43	22.6499	22.3	4377
1780958400	22.4851	0.23	1.01	22.27	22.64	22.25	9877
1780699200	22.26	0.1	0.45	22.2	22.52	22.1	16475
1780612800	22.16	-0.4	-1.77	22.4	22.42	22.16	449
1780526400	22.56	0	0.00	22.4	22.56	22.4	232
1780440000	22.56	0.09	0.40	22.42	22.64	22.07	5935
1780353600	22.47	0.09	0.40	22.18	22.47	22.15	2552
1780094400	22.38	-0.38	-1.67	22.59	22.72	22.38	16724
1780008000	22.76	0.25	1.11	22.4	22.76	22.4	2502
1779921600	22.51	0	0.00	22.67	22.67	22.42	5270
1779835200	22.51	-0.12	-0.53	22.77	22.77	22.3943	1883
1779489600	22.63	0	0.00	22.6	22.72	22.49	9617
1779403200	22.63	-0.15	-0.64	22.75	22.75	22.505	5424
1779316800	22.775	0.31	1.40	22.34	22.875	22.34	8827
1779230400	22.46	0	0.00	22.49	22.49	22.28	2382
1779144000	22.46	0.21	0.94	22.16	22.46	22.125	15198
1778884800	22.25	-0.14	-0.63	21.78	22.25	21.78	2337
1778798400	22.39	0.09	0.40	22.22	22.45	22.05	1625
1778712000	22.3	-0.05	-0.22	22.11	22.4499	21.7951	2223
1778625600	22.35	-0.04	-0.18	22.44	22.5	22.23	6910
1778539200	22.39	-0.08	-0.33	22.36	22.41	22.36	3876
1778280000	22.465	0.04	0.17	22.38	22.55	22.19	7291
1778193600	22.4275	-0.07	-0.32	22.09	22.5	22.01	4140
1778107200	22.5	0.1	0.45	22.34	22.5	21.7445	10691
1778020800	22.4	0.54	2.47	21.81	22.4	21.81	3331
1777934400	21.86	-0.09	-0.41	22.23	22.23	21.666	33164
1777675200	21.95	0.02	0.09	21.93	22.18	21.91	6762
1777588800	21.93	-0.08	-0.36	22.01	22.1183	21.9031	14830
1777502400	22.01	-0.12	-0.54	22.23	22.23	21.92	8859
1777416000	22.13	-0.13	-0.58	22.25	22.2599	22.05	7672
1777329600	22.26	-0.26	-1.13	22.66	22.78	21.7211	3946
1777070400	22.515	-0.18	-0.77	22.56	22.58	22.4	5605
1776984000	22.69	0.59	2.67	22.04	22.8	22.04	31989
1776897600	22.1001	0.81	3.81	21.18	22.4	21.13	45207
1776811200	21.29	0.02	0.09	21.23	21.29	21.03	11402
1776724800	21.27	0.21	1.00	21.09	21.27	21	18108
1776465600	21.06	-0.01	-0.05	21.03	21.1	20.93	2876
1776379200	21.07	-0.01	-0.05	21.02	21.15	21.015	33353
1776292800	21.08	-0.12	-0.57	20.91	21.1	20.8478	22982
1776206400	21.2	0.25	1.19	20.96	21.48	20.85	42574
1776120000	20.95	0.08	0.38	20.87	20.95	20.55	2288
1775860800	20.87	0.08	0.38	20.79	21	20.4986	8697
1775774400	20.79	-0.01	-0.05	20.68	20.8	20.29	24474
1775688000	20.8	0.64	3.17	20.41	20.8	20.075	18370
1775601600	20.16	0.06	0.30	20.14	20.2999	19.9831	7958
1775515200	20.1	0.03	0.15	19.92	20.3681	19.92	70303
1775169600	20.07	0.08	0.40	19.95	20.1	19.65	16162
1775083200	19.99	0.48	2.46	19.76	20	19.55	21824
1774996800	19.51	-0.29	-1.46	20	20.05	19.51	63390
1774910400	19.8	0.99	5.26	18.97	20.5	18.95	37590
1774651200	18.81	0.35	1.90	18.41	19.25	18.41	17344
1774564800	18.46	-0.35	-1.86	18.66	18.7599	18.44	6643
1774478400	18.81	0.19	1.02	18.6	18.965	18.6	11859
1774392000	18.62	-0.77	-3.97	19.22	19.45	18.52	34196
1774305600	19.39	-0.13	-0.67	19.49	19.84	19.1	14369
1774046400	19.52	-0.1	-0.48	19.53	19.75	19.32	3981
1773960000	19.615	-0.3	-1.48	19.86	20.06	19.5	9855
1773873600	19.91	-0.1	-0.50	20	20.15	19.91	9501
1773787200	20.01	0.02	0.10	20.21	20.21	20.01	6142
1773700800	19.99	0.16	0.81	19.85	20.15	19.85	4706
1773441600	19.83	-0.37	-1.83	20.19	20.2	19.68	22666
1773355200	20.2	-0.2	-0.98	20.28	20.4	20.12	11024