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	1.87	4.29983904346	43.49	45.4	42.645	212412	44.3985288	CS
4	4.78	11.7792015771	40.58	45.44	40.195	191531	43.20737015	CS
12	8.18	22.0010758472	37.18	46.395	35.62	178712	41.31797865	CS
26	18.42	68.3741648107	26.94	46.395	26.52	191238	37.46461577	CS
52	12.54	38.2084095064	32.82	46.395	25	173646	33.76418754	CS
156	12.51	38.0821917808	32.85	58.23	22.99	151842	36.67707009	CS
260	13.92	44.2748091603	31.44	58.23	20.11	130475	34.36682766	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
1782513600	45.12	0.42	0.94	44.33	45.13	44.01	322172
1782427200	44.7	0.82	1.87	44.45	44.75	43.68	154798
1782340800	43.88	0.98	2.28	42.94	44.36	42.77	157237
1782254400	42.9	-1.52	-3.42	43.8	43.9	42.78	136026
1782168000	44.42	0.69	1.58	43.49	44.46	42.645	291825
1781822400	43.73	0.08	0.18	43.94	44.74	43.415	385877
1781736000	43.65	-0.85	-1.91	44.53	45.44	43.64	153454
1781649600	44.5	0.1	0.23	44.65	45.33	44.255	183916
1781563200	44.4	0.99	2.28	44.07	44.55	43.6284	183965
1781304000	43.41	1.89	4.55	41.92	43.655	41.77	160837
1781217600	41.52	-0.16	-0.38	42.17	42.17	40.81	110483
1781131200	41.68	-0.18	-0.43	41.7	42.31	41.49	167205
1781044800	41.86	0.64	1.55	41.4	42.595	40.8	145694
1780958400	41.22	0.41	1.00	41.22	41.76	40.6201	178087
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