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	0.173611111111	23.04	23.4474	22.86	111317	23.19545367	CS
4	-0.78	-3.26906957251	23.86	24.32	22.55	217906	23.50394443	CS
12	1.69	7.90088826554	21.39	24.32	20.525	200369	22.67463994	CS
26	1.24	5.67765567766	21.84	24.59	19.76	207865	22.23409832	CS
52	0.85	3.8236617184	22.23	25.07	19.76	202317	22.43765234	CS
156	-7.6	-24.7718383312	30.68	31.35	16.32	234581	21.84321578	CS
260	-1.7	-6.86037126715	24.78	33.309	10.78	247304	21.92788812	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
1735602000	23.08	-0.02	-0.09	23.37	23.37	22.86	125630
1735342800	23.1	-0.29	-1.24	23.27	23.4474	22.91	122964
1735256400	23.39	0.16	0.69	23.08	23.42	23	123853
1735077840	23.23	0.19	0.82	23.04	23.26	22.9587	70039
1734997200	23.04	-0.31	-1.33	23.27	23.46	22.89	196011
1734738000	23.35	0.34	1.48	22.79	23.83	22.79	607316
1734651600	23.01	0.05	0.22	23.3	23.39	22.89	225180
1734565200	22.96	-0.96	-4.01	23.83	24.02	22.73	289750
1734478800	23.92	-0.35	-1.44	24.195	24.32	23.77	238452
1734392400	24.27	0.65	2.75	23.65	24.28	23.65	235524
1734133200	23.62	-0.13	-0.55	23.76	23.85	23.55	125523
1734046800	23.75	-0.24	-1.00	23.995	24.03	23.68	161320
1733960400	23.99	0.04	0.17	24.23	24.23	23.84	314742
1733874000	23.95	0.29	1.23	23.72	24.31	23.615	304534
1733787600	23.66	0.48	2.07	23.27	23.775	23.27	222416
1733528400	23.18	-0.25	-1.07	23.57	23.595	23.15	190248
1733442000	23.43	-0.31	-1.31	23.6	23.67	23.42	137669
1733355600	23.74	0.34	1.45	23.55	23.7897	23.5	150650
1733269200	23.4	-0.37	-1.56	23.78	23.78	23.36	184096
1733182800	23.77	0.07	0.30	23.83	24.035	23.71	261155
1732917840	23.7	0.06	0.25	23.735	23.81	23.67	188164
1732750800	23.64	0.09	0.38	24	24	23.53	288414
1732664400	23.55	0.02	0.08	23.34	23.72	23.25	172559
1732578000	23.53	0.09	0.38	23.56	23.94	23.53	187729
1732318800	23.44	0.42	1.82	23.15	23.45	23.1	279727
1732232400	23.02	0.06	0.26	22.965	23.22	22.9124	215941
1732146000	22.96	-0.01	-0.04	23.02	23.02	22.7	123815
1732059600	22.97	0.14	0.61	22.645	23.095	22.61	117195
1731973200	22.83	-0.12	-0.52	22.89	23.0939	22.81	114553
1731714000	22.95	0.16	0.70	22.91	23.04	22.7	159497
1731627600	22.79	-0.36	-1.56	23.1653	23.26	22.755	220387
1731541200	23.15	-0.12	-0.52	23.2391	23.44	23.09	247259
1731454800	23.27	0.19	0.82	22.99	23.54	22.99	267391
1731368400	23.08	0.38	1.67	22.85	23.22	22.85	293538
1731109200	22.7	0.44	1.98	22.25	22.82	22.235	193302
1731022800	22.26	-0.51	-2.24	22.64	22.97	22.22	168744
1730936400	22.77	1.49	7.00	22.37	22.81	22.1618	368336
1730850000	21.28	0.25	1.19	20.9694	21.32	20.9694	146942
1730763600	21.03	0.01	0.05	21.01	21.3	20.96	199015
1730500800	21.02	-0.68	-3.13	21.79	21.79	20.9	200283
1730414400	21.7	1.1	5.34	21.03	22.09	21.03	245873
1730328000	20.6	-0.24	-1.15	20.755	21.06	20.57	134528
1730241600	20.84	-0.05	-0.24	20.7	20.895	20.64	131657
1730155200	20.89	0.34	1.65	20.65	20.93	20.65	130968
1729896000	20.55	-0.25	-1.20	20.92	21	20.54	98550
1729809600	20.8	-0.11	-0.53	20.95	21.07	20.77	164190
1729723200	20.91	-0.11	-0.52	20.92	21.0597	20.58	130323
1729636800	21.02	-0.37	-1.73	21.3	21.3	20.955	179562
1729550400	21.39	-0.39	-1.79	21.75	21.78	21.245	177214
1729291200	21.78	-0.22	-1.00	22.05	22.05	21.67	151743
1729204800	22	0.29	1.34	21.82	22.39	21.7	310429
1729118400	21.71	0.69	3.28	21.15	21.785	21.14	202532
1729032000	21.02	0.12	0.57	21.12	21.25	20.96	168658
1728945600	20.9	-0.03	-0.14	20.98	21.01	20.83	162047
1728686400	20.93	0.1	0.48	20.91	21.1099	20.88	139538
1728600000	20.83	-0.1	-0.48	20.68	20.895	20.525	187430
1728513600	20.93	-0.22	-1.04	21.18	21.31	20.895	129245
1728427200	21.15	-0.24	-1.12	21.39	21.46	21.07	149975
1728340800	21.39	-0.37	-1.70	21.64	21.64	21.32	129729
1728081600	21.76	0.4	1.87	21.76	21.82	21.46	138226
1727995200	21.36	-0.34	-1.57	21.3229	21.59	21.3229	125931
1727908800	21.7	-0.11	-0.50	21.755	21.9	21.61	194266
1727822400	21.81	-0.32	-1.45	22.12	22.12	21.63	215762