Coherent Corp【COHR】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	-2.5	-3.76619463694	66.38	72.41	61	4975249	67.17204331	CS
4	-27.79	-30.3152612632	91.67	92.45	61	3896778	76.06760898	CS
12	-42.86	-40.1536443695	106.74	110.73	61	3692138	87.07664778	CS
26	-7.12	-10.0281690141	71	113.6	61	3060443	91.72593756	CS
52	0.87	1.38073321695	63.01	113.6	48.78	2597921	80.62399153	CS
156	-193.74	-75.2037885257	257.62	278.34	26.2901	1993940	61.68991313	CS
260	-58.63	-47.85731777	122.51	278.34	26.2901	1285248	72.97771872	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
1741646400	62.81	-3.73	-5.61	62.52	64.22	61.2751	4176561
1741390800	66.54	1.5	2.31	65.54	66.89	61	6202104
1741304400	65.04	-6.8	-9.47	68.32	69.74	64.83	4669939
1741218000	71.84	2.27	3.26	69.75	72.41	69.405	3864351
1741131600	69.57	1.3	1.90	66.379999	72.09	64.75	5900874
1741045200	68.27	-6.92	-9.20	76	76.72	67.7	5133172
1740786000	75.19	0.27	0.36	74	76.17	72.58	3616307
1740699600	74.92	-3.48	-4.44	81.25	82.15	74.82	4010464
1740613200	78.4	2.27	2.98	78.52	80.75	78	4180605
1740526800	76.13	-4.09	-5.10	79.09	80	74.41	6110844
1740440400	80.22	-2.42	-2.93	83.62	84.0486	79.21	2486622
1740181200	82.64	-3.6	-4.17	87	87.99	82.03	2570477
1740094800	86.24	-0.14	-0.16	86.39	86.66	82.21	2815703
1740008400	86.38	-2.3	-2.59	88.21	88.2999	85.88	2300633
1739922000	88.68	1.88	2.17	88	90.2	86.92	2924577
1739576400	86.8	0.34	0.39	86.8	87.36	84.28	3418684
1739490000	86.46	-0.84	-0.96	87.35	88.24	83.63	3232732
1739403600	87.3	-0.2	-0.23	85	89.5	84.7504	2650851
1739317200	87.5	-6.16	-6.58	91.67	92.45	87.33	3710869
1739230800	93.66	-2.23	-2.33	97.92	98.18	91.07	4462518
1738971600	95.89	-4.57	-4.55	101.07	101.46	94	5430571
1738885200	100.46	10.36	11.50	103.36	107.37	98.7	9118755
1738798800	90.1	2.36	2.69	88.61	92.76	88.03	7386677
1738712400	87.74	0.24	0.27	87.54	88.44	85.85	3553467
1738626000	87.5	-2.99	-3.30	84.43	89.3692	84.11	2845974
1738366800	90.49	0.81	0.90	91	94.81	89.6209	3108483
1738280400	89.68	4.1	4.79	88.46	91.58	87.32	3890913
1738194000	85.58	3.09	3.75	84.25	87.21	83.6	5357036
1738107600	82.49	1.17	1.44	83.7	84.23	78.61	5071832
1738021200	81.32	-19.01	-18.95	87.46	90	75.6	12863753
1737762000	100.33	-7.63	-7.07	108.65	108.65	100	3167678
1737675600	107.96	0	0.00	107.96	107.96	107.96	0
1737589200	107.96	4.76	4.61	106.34	110.73	105.63	3004457
1737502800	103.2	4.91	5.00	100.37	104.12	96.88	2982485
1737157200	98.29	2.62	2.74	97.72	99.17	96.29	2327562
1737070800	95.67	-0.78	-0.81	97.78	98.68	95.63	1477591
1736984400	96.45	3.45	3.71	96.47	97.2	94.78	2009091
1736898000	93	0.95	1.03	93.08	95.11	92.08	2836693
1736811600	92.05	2.18	2.43	87.5	92.52	86.28	3660383
1736552400	89.87	-3.79	-4.05	90.94	90.99	88.1	4725713
1736379600	93.66	-3.77	-3.87	97.06	97.745	92.52	2554086
1736293200	97.43	-3.53	-3.50	101.525	101.81	96.21	3996907
1736206800	100.96	-5.28	-4.97	108.46	108.817	100.68	3195659
1735947600	106.24	5.65	5.62	102.72	106.75	101.31	2907880
1735861200	100.59	5.86	6.19	95.74	102.1	94.58	2793913
1735688400	94.73	-0.11	-0.12	94.58	95.73	93.71	1378215
1735602000	94.84	-2.15	-2.22	93.8	95.73	92.4	2273764
1735342800	96.99	-2.61	-2.62	98.6	98.79	95.92	1080776
1735256400	99.6	-0.18	-0.18	98.78	100.4	97.4807	871954
1735077840	99.78	0.76	0.77	99.38	100.17	98.63	625617
1734997200	99.02	1.35	1.38	100	100.91	98.0901	1219736
1734738000	97.67	1.49	1.55	94.97	99.03	94.62	4814363
1734651600	96.18	-1.15	-1.18	99.505	100.88	95	2413274
1734565200	97.33	-5.96	-5.77	104.74	105.45	95.9	2520471
1734478800	103.29	-4.56	-4.23	106.74	106.74	101.23	2543947
1734392400	107.85	1.21	1.13	105.6832	109.43	105.2901	2238732
1734133200	106.64	2.56	2.46	105.77	108.17	103.56	2066429
1734046800	104.08	0.24	0.23	103.85	107.58	103.37	1671896
1733960400	103.84	3.63	3.62	102.56	104.86	101.5	1617781