Cooper Standard Holdings Inc【CPS】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	-1.42	-4.90331491713	28.96	30.16	27.5	166241	29.0949524	CS
4	-2.31	-7.73869346734	29.85	31.58	27.5	143389	29.548374	CS
12	-0.56	-1.99288256228	28.1	35.92	25.27	165605	29.68127283	CS
26	-5.31	-16.1643835616	32.85	47.98	25.27	200724	32.5461861	CS
52	7.28	35.9328726555	20.26	47.98	19.84	198053	31.86044233	CS
156	14.84	116.850393701	12.7	47.98	10.375	199479	21.47523479	CS
260	-1.06	-3.70629370629	28.6	47.98	3.525	229015	16.32604844	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
1782340800	28.06	-0.76	-2.64	28.52	29.52	28.01	122241
1782254400	28.82	-0.81	-2.73	29.34	29.37	28.47	238965
1782168000	29.63	-0.19	-0.64	29.88	30.16	29.31	147481
1781822400	29.82	1.14	3.97	28.96	30.07	28.96	156277
1781736000	28.68	-1.11	-3.73	29.56	30.54	28.545	127899
1781649600	29.79	0.42	1.43	29.76	30.06	29.48	107588
1781563200	29.37	-0.09	-0.31	30.28	31.58	29.33	156226
1781304000	29.46	1.09	3.84	28.81	29.93	28.4175	142737
1781217600	28.37	-0.16	-0.56	28.57	29.35	28.26	166377
1781131200	28.53	-0.9	-3.06	29.16	29.82	28.41	97563
1781044800	29.43	0.17	0.58	29.8	30.6252	28.16	145128
1780958400	29.26	-0.06	-0.20	29.78	30.03	29.19	108590
1780699200	29.32	-1.57	-5.08	30.47	30.585	29.24	173687
1780612800	30.89	0.81	2.69	30.55	31.37	30.34	142602
1780526400	30.08	-0.94	-3.03	30.48	30.845	29.83	172981
1780440000	31.02	0.77	2.55	30.48	31.315	30.31	140371
1780353600	30.25	-0.08	-0.26	30.19	30.78	29.73	142222
1780094400	30.33	-0.31	-1.01	30.42	30.7	30.05	116294
1780008000	30.64	0.34	1.12	29.85	30.94	29	119170
1779921600	30.3	0.24	0.80	30.5	31.56	29.61	122800
1779835200	30.06	1.61	5.66	28.6	30.47	28.6	134469
1779489600	28.45	0.44	1.57	28.2	28.62	27.7901	93347
1779403200	28.01	1.03	3.82	26.51	28.3	25.6101	122054
1779316800	26.98	0.97	3.73	25.99	27.13	25.6601	120886
1779230400	26.01	-0.61	-2.29	26.35	26.57	25.27	137900
1779144000	26.62	-0.24	-0.89	26.79	27.6483	26.42	151469
1778884800	26.86	-1.92	-6.67	28.35	28.748	26.81	159747
1778798400	28.78	-0.3	-1.03	29.29	29.73	28.76	129948
1778712000	29.08	0.31	1.08	28.68	29.42	28.5	135931
1778625600	28.77	-1.39	-4.61	30.14	30.25	28.575	196284
1778539200	30.16	-0.64	-2.08	30.94	30.96	29.965	196900
1778280000	30.8	0.31	1.02	31.19	33.189999	30.71	318267
1778193600	30.49	-0.2	-0.65	34	35.92	30.18	431483
1778107200	30.69	0.38	1.25	30.98	32.27	30.62	288235
1778020800	30.31	1.34	4.63	29.16	31	28.86	156019
1777934400	28.97	-1.65	-5.39	30.52	30.52	28.93	128425
1777675200	30.62	0.55	1.83	30.1	30.7125	29.43	134950
1777588800	30.07	1.07	3.69	29.16	30.37	28.7	138836
1777502400	29	-0.35	-1.19	29.2	29.49	28.3	234951
1777416000	29.35	-1.33	-4.34	30.47	30.7585	28.28	551263
1777329600	30.68	-1.51	-4.69	31.74	32.549999	30.68	160145
1777070400	32.189999	1.44	4.68	30.62	32.2	30.55	93788
1776984000	30.75	-0.58	-1.85	31.19	31.56	30.235	152597
1776897600	31.33	-0.05	-0.16	31.64	32	31	78634
1776811200	31.38	-0.29	-0.92	31.72	32.5	30.95	141406
1776724800	31.67	0.12	0.38	31.24	32.222	31.06	126583
1776465600	31.55	2	6.77	30.72	32.979999	30.72	199728
1776379200	29.55	-0.96	-3.15	30.54	31.41	29.55	185101
1776292800	30.51	0.47	1.56	29.71	30.7	29.03	157009
1776206400	30.04	-0.3	-0.99	30.15	31.39	29.77	163693
1776120000	30.34	0.3	1.00	29.59	30.42	29.525	123838
1775860800	30.04	-0.69	-2.25	31.07	31.465	29.95	105927
1775774400	30.73	-0.09	-0.29	30.3	31.07	28.8	337637
1775688000	30.82	3.25	11.79	29.52	31.01	29.52	192720
1775601600	27.57	-0.54	-1.92	27.78	28.08	27.27	162471
1775515200	28.11	-0.55	-1.92	28.51	28.775	28	124710
1775169600	28.66	-0.34	-1.17	28.1	29.17	27.59	124912
1775083200	29	1.13	4.05	28.55	29.66	28.14	236418
1774996800	27.87	1.4	5.29	27.19	28.15	25.68	348177
1774910400	26.47	-2.52	-8.69	29.2	29.2	25.5	705845
1774651200	28.99	-0.76	-2.55	29.5	29.56	28.5001	156083
1774564800	29.75	-0.25	-0.83	29.59	30.64	29.15	163905
1774478400	30	-0.61	-1.99	31	31.21	29.985	141147