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	0.47	1.54503616042	30.42	31.37	29.73	142894	30.50088205	CS
4	-0.3	-0.961846745752	31.19	33.19	25.27	150192	29.27240155	CS
12	0.45	1.47831800263	30.44	35.92	25.27	187509	29.47506614	CS
26	0.65	2.14947089947	30.24	47.98	25.27	197281	32.83428201	CS
52	9.77	46.259469697	21.12	47.98	19.32	200856	31.42814596	CS
156	19.2	164.242942686	11.69	47.98	10.375	203875	21.08485396	CS
260	-0.11	-0.354838709677	31	47.98	3.525	228514	16.31300774	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
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
1774392000	30.61	1	3.38	29.2	30.7	29.18	165010
1774305600	29.61	1.37	4.85	29.47	30.8999	29.0001	261436
1774046400	28.24	-0.53	-1.84	28.87	28.87	27.83	253840
1773960000	28.77	-0.26	-0.90	28.6	29.21	28.2	124523
1773873600	29.03	-1.31	-4.32	30	30.3	28.895	155680
1773787200	30.34	-0.35	-1.14	31.16	31.27	30.205	151752
1773700800	30.69	1.43	4.89	31.4	32.1862	30.31	242444
1773441600	29.26	-1.03	-3.40	30.44	30.695	28.51	220584
1773355200	30.29	-0.93	-2.98	30.39	31.2399	30.2495	227907
1773268800	31.22	-0.92	-2.86	32.06	32.634999	30.97	167365
1773182400	32.14	0.26	0.82	31.86	33.22	31.74	218600
1773096000	31.88	-0.12	-0.38	31	31.89	29.83	327961
1772840400	32	-1.51	-4.51	32.68	32.97	31.745	219853
1772754000	33.509999	-2.1	-5.90	35	35.48	33.38	232375