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	0.05	0.239120038259	20.91	21.51	20.57	159193	21.04182876	CS
4	-0.44	-2.05607476636	21.4	21.99	20.395	173951	21.01016519	CS
12	-2.9	-12.154233026	23.86	24.32	20.395	195604	22.27934118	CS
26	-0.44	-2.05607476636	21.4	24.32	19.76	193617	22.02208815	CS
52	-1.67	-7.37958462218	22.63	25.07	19.76	198468	22.32806431	CS
156	-1.89	-8.27133479212	22.85	25.939	16.32	228985	21.52172166	CS
260	-1.76	-7.74647887324	22.72	33.309	10.78	246208	21.865276	CS

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
1740094800	20.96	-0.1	-0.47	21.01	21.23	20.77	163502
1740008400	21.06	-0.08	-0.38	20.88	21.12	20.87	195619
1739922000	21.14	0.17	0.81	20.73	21.18	20.57	175105
1739576400	20.97	0.19	0.91	20.91	21.125	20.895	102546
1739490000	20.78	0.1	0.48	20.87	20.87	20.5185	180367
1739403600	20.68	-0.28	-1.34	20.59	20.72	20.395	238955
1739317200	20.96	0.12	0.58	20.89	20.97	20.68	100568
1739230800	20.84	0.34	1.66	20.63	21.03	20.58	166721
1738971600	20.5	-0.44	-2.10	20.88	20.88	20.48	143469
1738885200	20.94	0.08	0.38	21	21.18	20.87	237842
1738798800	20.86	0.26	1.26	20.65	20.877	20.57	143288
1738712400	20.6	-0.12	-0.58	20.63	20.71	20.5601	107507
1738626000	20.72	-0.53	-2.49	20.82	21.085	20.48	193418
1738366800	21.25	-0.27	-1.25	21.55	21.59	21.115	221091
1738280400	21.52	0.29	1.37	21.5	21.99	21.45	194141
1738194000	21.23	-0.08	-0.38	21.31	21.44	21.18	131647
1738107600	21.31	0.02	0.09	21.39	21.74	21.3	189981
1738021200	21.29	0.05	0.24	21.3	21.57	21.18	219970
1737762000	21.24	-0.12	-0.56	21.4	21.585	21.14	199336
1737675600	21.36	0	0.00	21.36	21.36	21.36	0
1737589200	21.36	-0.01	-0.05	21.25	21.48	21.22	308666
1737502800	21.37	-0.12	-0.56	21.62	21.69	21.15	229805
1737157200	21.49	0.02	0.09	21.67	21.82	21.45	180483
1737070800	21.47	-0.15	-0.69	21.47	21.52	21.11	192035
1736984400	21.62	0.37	1.74	21.79	21.89	21.42	182533
1736898000	21.25	0.11	0.52	21.16	21.5773	21.036	175419
1736811600	21.14	0.21	1.00	20.68	21.29	20.68	241371
1736552400	20.93	-0.96	-4.39	21.51	21.585	20.705	225693
1736379600	21.89	-0.02	-0.09	21.72	21.98	21.585	152237
1736293200	21.91	-0.57	-2.54	22.47	22.51	21.7063	206187
1736206800	22.48	-0.42	-1.83	22.99	23	22.4	202972
1735947600	22.9	0.15	0.66	22.9	23.02	22.74	117270
1735861200	22.75	-0.33	-1.43	23.16	23.285	22.6	129452
1735688400	23.08	0	0.00	23.15	23.28	22.9401	122553
1735602000	23.08	-0.02	-0.09	23.37	23.38	22.86	125994
1735342800	23.1	-0.29	-1.24	23.19	23.4474	22.91	125383
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	196097
1734738000	23.35	0.34	1.48	22.55	23.83	22.55	686528
1734651600	23.01	0.05	0.22	23.11	23.39	22.89	230023
1734565200	22.96	-0.96	-4.01	23.86	24.02	22.73	293692
1734478800	23.92	-0.35	-1.44	24.07	24.32	23.77	239235
1734392400	24.27	0.65	2.75	23.65	24.28	23.65	236794
1734133200	23.62	-0.13	-0.55	23.75	23.85	23.49	127582
1734046800	23.75	-0.24	-1.00	23.86	24.03	23.68	163483
1733960400	23.99	0.04	0.17	24.21	24.23	23.84	316936
1733874000	23.95	0.29	1.23	23.89	24.31	23.615	307748
1733787600	23.66	0.48	2.07	23.19	23.775	23.18	227738
1733528400	23.18	-0.25	-1.07	23.52	23.595	23.15	191424
1733442000	23.43	-0.31	-1.31	23.6	23.685	23.42	139043
1733355600	23.74	0.34	1.45	23.54	23.7897	23.465	153123
1733269200	23.4	-0.37	-1.56	23.86	23.86	23.36	185502
1733182800	23.77	0.07	0.30	23.83	24.035	23.71	261774
1732917840	23.7	0.06	0.25	23.86	23.86	23.67	188874
1732750800	23.64	0.09	0.38	24	24	23.53	288501
1732664400	23.55	0.02	0.08	23.44	23.72	23.25	173176
1732578000	23.53	0.09	0.38	23.56	23.94	23.53	188043
1732318800	23.44	0.42	1.82	23.05	23.45	23.05	280925
1732232400	23.02	0.06	0.26	23.1	23.22	22.9124	217320