Coupang Inc【CPNG】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	-1.81	-7.01278574196	25.81	26.045	23.825	7494376	24.58777764	CS
4	-1.4	-5.51181102362	25.4	26.91	22.95	9323422	24.97277394	CS
12	1.87	8.45006778129	22.13	26.91	21.83	7269734	24.63582289	CS
26	1.1	4.80349344978	22.9	26.91	18.82	7108959	23.03972789	CS
52	7.8	48.1481481481	16.2	26.91	13.51	9646549	20.08896642	CS
156	-3.5	-12.7272727273	27.5	30.65	8.98	8892367	18.4619268	CS
260	-39.5	-62.2047244094	63.5	65	8.98	8577208	21.22680629	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
1732146000	23.97	-0.22	-0.91	24.21	24.27	23.825	7188960
1732059600	24.19	-0.17	-0.70	24	24.445	23.95	6198066
1731973200	24.36	-0.12	-0.49	24.36	24.515	23.895	5238105
1731714000	24.48	-0.85	-3.36	25.13	25.1493	24.2901	7610744
1731627600	25.33	-0.57	-2.20	25.79	26.045	25.3	11767503
1731541200	25.9	1.39	5.67	24.85	26.075	24.72	11006359
1731454800	24.51	0.41	1.70	24.24	24.7	24.09	10694123
1731368400	24.1	-0.07	-0.29	23.68	24.25	23.615	12284162
1731109200	24.17	-0.94	-3.74	24.84	24.9	23.62	14216012
1731022800	25.11	1.11	4.63	24.27	25.12	24	16745928
1730936400	24	-2.89	-10.75	24	24.22	22.99	29240733
1730850000	26.89	1.19	4.63	25.7	26.91	25.7	13865076
1730763600	25.7	0.3	1.18	25.36	25.819	25.27	6693012
1730500800	25.4	-0.39	-1.51	25.96	26.02	25.21	6457049
1730414400	25.79	-0.45	-1.71	26.15	26.17	25.47	5285950
1730328000	26.24	0.24	0.92	25.89	26.445	25.86	4440941
1730241600	26	0.05	0.19	25.84	26.225	25.69	4377550
1730155200	25.95	0.28	1.09	25.8	26.27	25.8	4863462
1729896000	25.67	0.06	0.23	25.73	25.98	25.6	3734158
1729809600	25.61	0.22	0.87	25.4	25.74	25.28	5523001
1729723200	25.39	0.41	1.64	25	26.1	25	9815433
1729636800	24.98	-0.07	-0.28	24.89	25.065	24.65	4270242
1729550400	25.05	-0.08	-0.32	24.98	25.07	24.62	6385194
1729291200	25.13	-0.18	-0.71	25.3	25.415	25.07	3709139
1729204800	25.31	-0.07	-0.28	25.45	25.62	25.22	5266208
1729118400	25.38	0.2	0.79	25.19	25.42	24.95	4018812
1729032000	25.18	-0.46	-1.79	25.38	25.53	25.0746	5596266
1728945600	25.64	-0.06	-0.23	25.65	25.918	25.51	4361741
1728686400	25.7	0.17	0.67	25.78	26	25.455	7502912
1728600000	25.53	-0.11	-0.43	25.67	25.88	25.4	5700376
1728513600	25.64	-0.06	-0.23	25.54	25.905	25.47	4530671
1728427200	25.7	-0.1	-0.39	25.58	26	25.44	5078830
1728340800	25.8	1.21	4.92	25.45	26.28	25.4	16637144
1728081600	24.59	0.45	1.86	24.34	24.715	24.18	5199181
1727995200	24.14	-0.05	-0.21	23.8	24.15	23.6	4522842
1727908800	24.19	-0.24	-0.98	24.16	24.52	23.975	6550150
1727822400	24.43	-0.12	-0.49	24.56	24.655	24.16	4440626
1727736000	24.55	-0.26	-1.05	24.94	24.97	24.43	5474536
1727476800	24.81	-0.11	-0.44	24.94	25.195	24.63	4117107
1727390400	24.92	0.03	0.12	24.8	25.085	24.44	5782170
1727304000	24.89	-0.05	-0.20	24.66	25.135	24.61	7617554
1727217600	24.94	0.16	0.65	25	25.195	24.53	5359929
1727131200	24.78	0.2	0.81	24.64	24.84	24.3	4919012
1726872000	24.58	0.38	1.57	24.14	24.7	24.14	6292622
1726785600	24.2	0.02	0.08	24.55	24.735	24.03	5130902
1726699200	24.18	-0.06	-0.25	24.3	24.66	24.052	9380933
1726612800	24.24	0.29	1.21	24.12	24.365	23.93	4759246
1726526400	23.95	0	0.00	23.95	24.375	23.65	10604866
1726267200	23.95	0.25	1.05	23.8	24.355	23.78	7804514
1726180800	23.7	0.28	1.20	23.49	23.845	23.24	5547206
1726094400	23.42	0.42	1.83	22.97	23.7799	22.73	7736868
1726008000	23	0.59	2.63	22.5	23.01	22.18	6846911
1725921600	22.41	0.41	1.86	22.5	22.99	22.18	4156372
1725662400	22	-1.33	-5.70	23.05	23.38	21.91	7118197
1725576000	23.33	-0.21	-0.89	23.46	23.99	22.8	8845333
1725489600	23.54	1.54	7.00	22.2	23.94	21.95	14534023
1725403200	22	-0.15	-0.68	21.99	22.15	21.93	5564917
1725057600	22.15	0.12	0.54	22.17	22.37	21.83	3146379
1724971200	22.03	0.12	0.55	22.13	22.4	22.02	3548659
1724884800	21.91	-0.69	-3.05	22.55	22.65	21.85	3854764
1724798400	22.6	-0.18	-0.79	22.59	22.9599	22.49	3201430
1724712000	22.78	-0.09	-0.39	22.76	22.98	22.36	3883809
1724452800	22.87	-0.12	-0.52	23.12	23.21	22.77	4048072
1724366400	22.99	0.15	0.66	22.96	23.52	22.79	6751750
1724280000	22.84	0.05	0.22	22.8	23.19	22.54	7025738