Compass Diversified【CODI】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	-0.04	-0.396432111001	10.09	10.66	9.79	667036	10.18978165	CS
4	-1.27	-11.2190812721	11.32	11.59	9.6	983833	10.46732299	CS
12	1.55	18.2352941176	8.5	12.64	8.5	1008523	10.98347944	CS
26	5.13	104.268292683	4.92	12.64	4.58	1198927	8.18528812	CS
52	3.79	60.5431309904	6.26	12.64	4.58	1312839	7.39605067	CS
156	-10.6	-51.3317191283	20.65	25.07	4.58	663871	9.9084414	CS
260	-16.19	-61.699695122	26.24	33.309	4.58	513476	13.07009904	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
1782427200	9.85	-0.3	-2.96	10.24	10.28	9.7899999	488600
1782340800	10.15	-0.1	-0.98	10.24	10.34	10.04	525126
1782254400	10.25	-0.08	-0.77	10.25	10.54	10.13	563401
1782168000	10.33	0.22	2.18	10.09	10.66	9.94	1091017
1781822400	10.11	0.19	1.92	9.95	10.12	9.81	1053458
1781736000	9.92	-0.22	-2.17	10.02	10.35	9.92	655662
1781649600	10.14	-0.12	-1.17	10.33	10.455	10.011	717818
1781563200	10.26	-0.02	-0.19	10.33	10.49	10.18	1222933
1781304000	10.28	0.2	1.98	10.24	10.69	10.185	1310581
1781217600	10.08	-0.84	-7.69	10.34	10.52	9.6	2675630
1781131200	10.92	0.28	2.63	10.64	11.105	10.605	1656163
1781044800	10.64	0.27	2.60	10.54	10.71	10.3402	1085852
1780958400	10.37	-0.27	-2.54	10.71	10.91	10.37	712021
1780699200	10.64	-0.03	-0.28	10.66	10.75	10.49	558842
1780612800	10.67	-0.02	-0.19	10.78	10.93	10.67	902695
1780526400	10.69	-0.29	-2.64	10.87	10.875	10.55	656337
1780440000	10.98	-0.01	-0.09	10.85	11.06	10.68	831338
1780353600	10.99	-0.36	-3.17	11.14	11.28	10.91	627800
1780094400	11.35	-0.07	-0.61	11.32	11.59	11.25	1357548
1780008000	11.42	-0.14	-1.21	11.42	11.85	11.275	754559
1779921600	11.56	-0.03	-0.26	11.73	11.96	11.25	585245
1779835200	11.59	0.13	1.13	11.48	11.65	11.38	1122467
1779489600	11.46	-0.24	-2.05	11.7	11.94	11.2901	640441
1779403200	11.7	-0.15	-1.27	11.87	12.08	11.63	680558
1779316800	11.85	-0.09	-0.75	11.92	12.13	11.7	720169
1779230400	11.94	-0.08	-0.67	11.93	12.06	11.65	614944
1779144000	12.02	0.05	0.42	12.01	12.085	11.67	683305
1778884800	11.97	-0.09	-0.75	11.96	12.28	11.63	1121685
1778798400	12.06	0.19	1.60	11.99	12.22	11.65	1039292
1778712000	11.87	-0.1	-0.84	11.87	12.12	11.685	570321
1778625600	11.97	-0.24	-1.97	11.85	12.5	11.22	1785406
1778539200	12.21	-0.27	-2.16	12.14	12.47	11.96	951888
1778280000	12.48	0.45	3.74	11.91	12.59	11.82	1117982
1778193600	12.03	0.41	3.53	11.97	12.64	10.3732	2451127
1778107200	11.62	-0.01	-0.09	11.44	11.745	11.42	527652
1778020800	11.63	-0.14	-1.19	11.78	11.8493	11.465	438903
1777934400	11.77	-0.03	-0.25	11.76	12.03	11.62	649020
1777675200	11.8	-0.01	-0.08	11.9	11.9	11.52	1094734
1777588800	11.81	0.46	4.05	11.33	11.91	10.9	1067150
1777502400	11.35	-0.45	-3.81	11.56	11.6667	11.23	678434
1777416000	11.8	0.2	1.72	11.62	11.85	11.545	540307
1777329600	11.6	0.11	0.96	11.46	11.69	11.42	707906
1777070400	11.49	0.05	0.44	11.45	11.55	11.4	444102
1776984000	11.44	-0.24	-2.05	11.63	11.72	11.27	545225
1776897600	11.68	-0.13	-1.10	11.94	11.98	11.5	845943
1776811200	11.81	0.35	3.05	11.44	11.96	11.26	1675064
1776724800	11.46	0.95	9.04	10.57	11.77	10.4701	2819019
1776465600	10.51	-0.07	-0.66	10.69	10.79	10.51	977678
1776379200	10.58	0.2	1.93	10.4	10.725	10.25	1049509
1776292800	10.38	-0.04	-0.38	10.4	10.4199	9.94	1227475
1776206400	10.42	0.23	2.26	10.16	10.42	10.13	735182
1776120000	10.19	0.4	4.09	9.9	10.3	9.88	957825
1775860800	9.7899999	-0.05	-0.51	9.9	10.16	9.71	762198
1775774400	9.84	0.24	2.50	9.51	10.11	9.51	1069955
1775688000	9.6	-0.01	-0.10	9.9	9.94	9.52	1388077
1775601600	9.61	0.06	0.63	9.9	9.94	9.526	1666114
1775515200	9.55	0.96	11.18	8.5	9.61	8.5	2086111
1775169600	8.59	0.41	5.01	7.99	8.73	7.88	1253203
1775083200	8.18	0.32	4.07	7.9	8.35	7.79	1641253
1774996800	7.86	0.19	2.48	7.91	8.03	7.5	1205566
1774910400	7.67	0.99	14.82	6.85	8.09	6.76	3500634
1774651200	6.68	0.07	1.06	6.51	6.74	6.37	1336382
1774564800	6.61	0.23	3.61	6.2699999	6.88	6.2699999	1299101