Coca Cola Company【KO】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	-0.68	-0.808272910971	84.13	85.68	81.71	16795397	83.26640245	CS
4	0.61	0.736359246741	82.84	85.68	78.74	21241290	81.48382808	CS
12	8.48	11.3111911431	74.97	85.68	74.55	17293161	80.09750804	CS
26	12.53	17.6677946983	70.92	85.68	69.79	17308746	78.07973621	CS
52	14.12	20.3663637675	69.33	85.68	65.3538	16608067	73.73101051	CS
156	23.48	39.1529097882	59.97	85.68	51.55	15398546	67.61277439	CS
260	29.13	53.6266568483	54.32	85.68	51.55	15291966	64.61044577	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
1783723200	83.49	0.86	1.04	82.58	83.735	82.406	10795607
1783636800	82.63	-0.77	-0.92	82.24	82.815	81.71	15877434
1783550400	83.4	-0.65	-0.77	84.17	84.83	83.27	14256623
1783464000	84.05	1.09	1.31	84.6	85.68	83.64	17936919
1783377600	82.96	-1.18	-1.40	84.13	84.56	82.315	19110611
1783032000	84.14	2.85	3.51	81.56	84.14	81.395	18660542
1782945600	81.29	0.02	0.02	81.7	81.975	80.96	21821646
1782859200	81.27	-1.38	-1.67	82.62	82.62	81.01	16507755
1782772800	82.65	0.02	0.02	82.65	83.62	82.205	15730362
1782513600	82.63	2.21	2.75	81.09	82.81	80.695	53560136
1782427200	80.42	-0.18	-0.22	80.3	81.38	79.97	16132299
1782340800	80.6	0.29	0.36	80.505	81.575	80.505	20708787
1782254400	80.31	0.78	0.98	81.325	81.325	79.83	16944019
1782168000	79.53	0.14	0.18	79.25	80.055	79.06	21326387
1781822400	79.39	-0.54	-0.68	79.87	80.06	78.74	46920141
1781736000	79.93	-0.35	-0.44	79.95	80.33	78.99	17155619
1781649600	80.28	-0.63	-0.78	81.09	81.39	79.84	17667503
1781563200	80.91	-1.71	-2.07	81.08	81.2	80.25	20171106
1781304000	82.62	0.09	0.11	82.84	82.89	81.87	11855328
1781217600	82.53	-1.06	-1.27	83.88	84.04	82.485	14348140
1781131200	83.59	2.25	2.77	82.5	83.85	82.12	20943685
1781044800	81.34	1.8	2.26	79.65	81.76	79.38	20687121
1780958400	79.54	0.06	0.08	79.31	79.93	79.1	12946241
1780699200	79.48	2.66	3.46	77.6	80.7393	77.48	25804470
1780612800	76.82	-1.94	-2.46	79.86	80.04	76.81	19445958
1780526400	78.76	0.35	0.45	78.285	79.03	78.11	15055608
1780440000	78.41	-0.23	-0.29	78.88	79.2	78.245	12641315
1780353600	78.64	-0.37	-0.47	78.575	79.2	78.43	12897857
1780094400	79.01	-1.4	-1.74	80.04	80.33	78.905	32646819
1780008000	80.41	-1.21	-1.48	81.32	81.76	80.335	14786138
1779921600	81.62	1.16	1.44	80.99	82.51	80.8	13315468
1779835200	80.46	-1.02	-1.25	80.91	81.6	80.24	13133522
1779489600	81.48	0.31	0.38	81.01	81.675	80.92	8345721
1779403200	81.17	-0.38	-0.47	81.79	81.8007	80.72	15808030
1779316800	81.55	-0.37	-0.45	82.05	82.4	81.52	17098634
1779230400	81.92	0.72	0.89	81.52	82.6635	81.26	17229622
1779144000	81.2	0.38	0.47	80.87	81.385	80.39	12491610
1778884800	80.82	0.37	0.46	81.29	81.36	80.45	17920386
1778798400	80.45	0.19	0.24	80.735	80.92	79.91	10740023
1778712000	80.26	0.23	0.29	79.91	81.03	79.84	12456388
1778625600	80.03	1.37	1.74	79	80.32	78.28	19979275
1778539200	78.66	0.24	0.31	78.39	78.73	77.8423	11088299
1778280000	78.42	-0.01	-0.01	78.65	79.2	78.115	12554190
1778193600	78.43	-0.8	-1.01	79.02	79.145	78.095	16627109
1778107200	79.23	0.75	0.96	78.595	79.33	78.565	14144039
1778020800	78.48	0.29	0.37	78.2	78.78	77.74	11728431
1777934400	78.19	-0.39	-0.50	78.06	78.77	77.73	12787369
1777675200	78.58	-0.18	-0.23	79.3	79.64	78.035	12711501
1777588800	78.76	-0.11	-0.14	78.95	79.12	78.325	15196749
1777502400	78.87	0.52	0.66	78.33	79.275	78.19	18387152
1777416000	78.35	2.91	3.86	79.52	80.32	78.075	30803513
1777329600	75.44	-1.19	-1.55	76.71	76.71	75.4	15816344
1777070400	76.63	0.35	0.46	76.71	77.005	76.17	12104499
1776984000	76.28	1.65	2.21	75.44	76.66	75.16	12139052
1776897600	74.63	-0.07	-0.09	74.9	75.38	74.55	9439619
1776811200	74.7	-0.78	-1.03	75.47	75.53	74.615	11907762
1776724800	75.48	-0.26	-0.34	75.74	76.22	75.36	10081057
1776465600	75.74	0.56	0.74	74.97	76.055	74.8	15128219
1776379200	75.18	-0.13	-0.17	75.22	75.835	74.9	11597032
1776292800	75.31	-0.59	-0.78	75.93	75.93	74.72	16309379
1776206400	75.9	-0.51	-0.67	76.24	76.62	75.8	12487808
1776120000	76.41	-1.06	-1.37	77.47	77.47	75.825	12796003