Koppers Holdings Inc【KOP】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	-0.16	-0.390529655846	40.97	43.57	40.195	193683	41.98821477	CS
4	-3.57	-8.04416403785	44.38	46.395	38.13	213875	41.82027956	CS
12	3.31	8.82666666667	37.5	46.395	35.01	204245	39.19262478	CS
26	12.97	46.5876436782	27.84	46.395	26.52	185860	35.80280866	CS
52	9.27	29.3912492074	31.54	46.395	25	168940	33.02985822	CS
156	9.54	30.5084745763	31.27	58.23	22.99	149639	36.45449447	CS
260	6.53	19.049008168	34.28	58.23	20.11	129939	34.17128969	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
1780699200	40.81	-1.35	-3.20	42.04	42.43	40.62	167254
1780612800	42.16	-0.93	-2.16	43.36	43.57	41.72	272205
1780526400	43.09	0.61	1.44	42.09	43.52	41.88	230155
1780440000	42.48	1.29	3.13	41.17	42.61	40.63	124536
1780353600	41.19	0.39	0.96	40.58	41.29	40.195	113364
1780094400	40.8	-0.49	-1.19	40.97	41.36	40.64	228156
1780008000	41.29	-1.44	-3.37	42.46	42.61	41.1	107948
1779921600	42.73	1.19	2.86	41.66	42.77	41.66	142001
1779835200	41.54	1.18	2.92	41.61	42	40.845	174081
1779489600	40.36	0.73	1.84	40.27	40.58	39.54	120151
1779403200	39.63	0.43	1.10	38.56	39.665	38.5	150858
1779316800	39.2	0.89	2.32	38.22	39.4901	38.14	160711
1779230400	38.31	-2.08	-5.15	39.86	40	38.13	223646
1779144000	40.39	-0.29	-0.71	40.73	41.96	40.39	204440
1778884800	40.68	-1.73	-4.08	42.23	42.635	40.33	233673
1778798400	42.41	-0.28	-0.66	43.23	43.88	41.9425	367482
1778712000	42.69	-0.86	-1.97	43.77	44.67	42.3	294112
1778625600	43.55	0.47	1.09	42.99	44.1	42.42	328920
1778539200	43.08	-0.91	-2.07	44	44.1	41.91	253137
1778280000	43.99	2.83	6.88	44.38	46.395	42.45	334050
1778193600	41.16	-0.45	-1.08	41.49	42.41	41.09	176634
1778107200	41.61	0.26	0.63	41.8	42.04	40.18	102807
1778020800	41.35	1.51	3.79	40.04	41.89	39.5	121127
1777934400	39.84	-2.07	-4.94	41.7	41.735	39.5	148490
1777675200	41.91	1.08	2.65	41.09	41.93	40.96	145921
1777588800	40.83	1.03	2.59	39.73	41.06	39.73	109606
1777502400	39.8	-1.66	-4.00	41.61	41.61	39.75	166548
1777416000	41.46	0.11	0.27	41.49	42.17	40.905	193681
1777329600	41.35	1.07	2.66	40.47	41.42	40.3064	153711
1777070400	40.28	1.63	4.22	39	40.49	38.85	169013
1776984000	38.65	0.64	1.68	38.12	38.8	37.65	129051
1776897600	38.01	0.49	1.31	38.06	38.06	37.42	83181
1776811200	37.52	0.08	0.21	37.58	38.19	36.74	150105
1776724800	37.44	-0.25	-0.66	37.58	37.9578	37.35	71694
1776465600	37.69	0.71	1.92	36.92	38.13	36.56	161861
1776379200	36.98	-0.56	-1.49	37.35	37.85	36.77	125426
1776292800	37.54	-0.9	-2.34	38.27	38.68	37.43	102132
1776206400	38.44	0.02	0.05	38.81	38.89	37.9	122352
1776120000	38.42	0.98	2.62	37.46	38.46	37.135	118021
1775860800	37.44	0.4	1.08	37.07	37.5	37	87590
1775774400	37.04	-0.32	-0.86	37.21	37.6065	36.7	147558
1775688000	37.36	0.69	1.88	37.2	37.5	36.93	185925
1775601600	36.67	0.88	2.46	35.75	36.73	35.62	217684
1775515200	35.79	-1.5	-4.02	37.18	37.245	35.68	212541
1775169600	37.29	-0.36	-0.96	36.94	37.84	36.31	189411
1775083200	37.65	-1.03	-2.66	38.59	38.9251	37.54	200588
1774996800	38.68	0.44	1.15	38.61	39.085	37.97	169366
1774910400	38.24	0.32	0.84	38.47	38.54	38	205035
1774651200	37.92	-0.85	-2.19	38.32	38.67	37.54	136576
1774564800	38.77	0.9	2.38	37.65	38.84	37.65	272540
1774478400	37.87	0.66	1.77	37.47	37.88	36.83	174976
1774392000	37.21	1.11	3.07	35.88	37.3	35.85	155854
1774305600	36.1	1	2.85	35.97	36.73	35.725	235299
1774046400	35.1	-2.35	-6.28	37.87	38.14	35.01	1281235
1773960000	37.45	0.1	0.27	37.43	37.75	36.81	291935
1773873600	37.35	-0.37	-0.98	37.57	38.05	37.31	310276
1773787200	37.72	-0.67	-1.75	38.68	39.5	37.65	225195
1773700800	38.39	0.62	1.64	37.92	39.07	37.92	258813
1773441600	37.77	0.41	1.10	37.5	37.8125	37.22	272573
1773355200	37.36	0.08	0.21	37.17	38.39	37.07	251928
1773268800	37.28	0.09	0.24	37.05	38.17	36.89	291899
1773182400	37.19	-1.34	-3.48	38.01	38.105	37.07	327560
1773096000	38.53	0.98	2.61	37.14	38.765	36.41	418755
1772840400	37.55	-0.47	-1.24	37.6	38.08	36.927	290817