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	5.36	6.84677779907	78.285	83.85	76.81	18787880	79.23184569	CS
4	3.735	4.67400825929	79.91	83.85	76.81	16074232	80.06476849	CS
12	6.375	8.25029118675	77.27	83.85	74.07	15131854	77.87649686	CS
26	13.295	18.8983653163	70.35	83.85	67.274	16718210	75.98847604	CS
52	11.805	16.4323496659	71.84	83.85	65.3538	16471774	72.66737933	CS
156	23.055	38.0508334709	60.59	83.85	51.55	15246699	66.97480603	CS
260	27.735	49.6065104632	55.91	83.85	51.55	15173068	64.10073911	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
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	32606296
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
1775860800	77.47	-0.71	-0.91	77.98	78.17	77.305	11178820
1775774400	78.18	0.89	1.15	76.65	78.29	76.37	14402631
1775688000	77.29	1.38	1.82	76.07	77.37	75.315	12195717
1775601600	75.91	-1.31	-1.70	77.2	77.595	75.625	12688399
1775515200	77.22	0.5	0.65	76.64	77.275	76.2218	8382789
1775169600	76.72	0.64	0.84	76.58	76.958	76.12	10619238
1775083200	76.08	0.03	0.04	76.11	76.36	75.26	15932362
1774996800	76.05	-0.22	-0.29	76.75	77.015	75.505	18207018
1774910400	76.27	0.56	0.74	76.19	76.995	75.72	18609839
1774651200	75.71	1.02	1.37	74.96	76.05	74.7	17555665
1774564800	74.69	-0.56	-0.74	75.3	75.745	74.65	11292564
1774478400	75.25	0.58	0.78	74.76	75.645	74.07	14884299
1774392000	74.67	-0.44	-0.59	74.86	75.685	74.63	15744029
1774305600	75.11	0.36	0.48	75.49	75.49	74.55	15166363
1774046400	74.75	-0.8	-1.06	75.565	76.05	74.39	33218594
1773960000	75.55	-0.42	-0.55	75.76	76.45	75.525	13117443
1773873600	75.97	-1.61	-2.08	77.27	77.27	75.85	13226970
1773787200	77.58	-0.24	-0.31	78	78.3	77.451	14994445
1773700800	77.82	0.48	0.62	77.96	78.43	77.74	11871511
1773441600	77.34	-0.27	-0.35	77.47	78.045	77.19	12070546
1773355200	77.61	-0.02	-0.03	77.42	78.16	76.895	16990262
1773268800	77.63	-0.25	-0.32	77.72	77.72	76.595	11646348
1773182400	77.88	0.08	0.10	77.69	78.405	77.1	17340913