Vita Coco Company Inc The【85E】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	-14.84	-20.3902170926	72.78	72.78	57.58	91	61.47790055	DE
4	-5	-7.944073721	62.94	75.04	57.58	141	69.0178562	DE
12	15.43	36.2973418019	42.51	75.04	39.61	208	59.28799473	DE
26	12.52	27.5649493615	45.42	75.04	39.61	150	55.29071799	DE
52	26.79	86.0032102729	31.15	75.04	27.73	158	46.65380053	DE
156	31.54	119.46969697	26.4	75.04	18.1	197	32.06476603	DE
260	31.54	119.46969697	26.4	75.04	18.1	197	32.06476603	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	57.58	-0.92	-1.57	58.14	58.14	57.58	12
1782851100	58.5	-4.4	-7.00	61.74	61.74	58.5	147
1782764700	62.9	-1.02	-1.60	64.879999	64.879999	62.9	11
1782505500	63.92	-9.96	-13.48	72.78	72.78	63.92	192
1782419100	73.88	0	0.00	73.88	73.88	73.88	0
1782332700	73.88	1.56	2.16	73.88	73.88	73.88	15
1782246300	72.319999	-1.3	-1.77	71.4	73.2	70.3	730
1782159900	73.62	-1.42	-1.89	73.64	73.64	73.62	114
1781900700	75.04	0	0.00	75.04	75.04	75.04	0
1781814300	75.04	2.7	3.73	73.18	75.04	73.18	60
1781727900	72.34	1.46	2.06	73.22	73.22	71.8	217
1781641500	70.88	-0.72	-1.01	70.88	70.88	70.88	1
1781555100	71.599999	1.34	1.91	70.54	71.599999	70.54	111
1781295900	70.26	0.96	1.39	70.26	70.26	70.26	140
1781209500	69.3	4.36	6.71	68.2	69.3	67.599999	178
1781123100	64.94	0.54	0.84	63.4	66.599999	63.4	39
1781036700	64.4	-0.38	-0.59	64.4	64.4	64.4	234
1780950300	64.78	-1.28	-1.94	65.239999	65.239999	64.78	40
1780691100	66.06	1.34	2.07	62.94	66.06	62.94	157
1780604700	64.72	0	0.00	64.72	64.72	64.72	0
1780518300	64.72	0.72	1.13	64.72	64.72	64.72	30
1780431900	64	-0.1	-0.16	63.82	64	63.82	2825
1780345500	64.099999	-1.4	-2.14	65.18	66.42	64.099999	621
1780086300	65.5	-1.2	-1.80	65.519999	65.519999	65.5	100
1779999900	66.7	0	0.00	66.7	66.7	66.7	0
1779913500	66.7	0	0.00	66.7	66.7	66.7	0
1779827100	66.7	0	0.00	66.7	66.7	66.7	0
1779740700	66.7	-0.92	-1.36	66.7	66.7	66.7	1
1779481500	67.62	0	0.00	67.62	67.62	67.62	0
1779395100	67.62	0.54	0.81	67.62	67.62	67.62	50
1779308700	67.08	0.86	1.30	67.08	67.08	67.08	1
1779222300	66.22	-0.54	-0.81	67.5	68.599999	66.22	107
1779135900	66.76	2.74	4.28	66.44	67	66.44	29
1778876700	64.019999	-0.38	-0.59	65.44	65.44	64.019999	10
1778790300	64.4	0.32	0.50	64.4	64.4	64.4	5
1778703900	64.08	0	0.00	64.08	64.08	64.08	0
1778617500	64.08	2.46	3.99	64.08	64.08	64.08	47
1778531100	61.62	0.92	1.52	60.72	62	60.58	92
1778271900	60.7	2.12	3.62	58.22	60.7	58.22	5
1778185500	58.58	-0.02	-0.03	58.58	58.58	58.58	1
1778099100	58.6	0.32	0.55	58.6	58.6	58.6	257
1778012700	58.28	1.52	2.68	58.5	59.4	58.28	44
1777926300	56.76	-0.2	-0.35	57.04	57.04	56.62	279
1777580700	56.96	-0.54	-0.94	56.88	58.12	56.64	206
1777494300	57.5	12.33	27.30	44.41	57.5	44.41	346
1777407900	45.17	2.16	5.02	43.82	45.17	43.79	202
1777321500	43.01	1.71	4.14	42.88	43.01	42.88	25
1777062300	41.299999	1.42	3.56	41.09	41.299999	41.09	184
1776975900	39.88	-0.96	-2.35	39.77	39.88	39.61	41
1776889500	40.84	0	0.00	40.84	40.84	40.84	0
1776803100	40.84	0	0.00	40.84	40.84	40.84	0
1776716700	40.84	0	0.00	40.84	40.84	40.84	0
1776457500	40.84	-0.88	-2.11	40.84	40.84	40.84	654
1776371100	41.72	-0.27	-0.64	42.25	42.25	41.72	169
1776284700	41.99	0.6	1.45	42.21	42.21	41.07	536
1776198300	41.39	-2.17	-4.98	41.39	41.39	41.39	42
1776111900	43.56	1.17	2.76	43.59	43.8	43.56	314
1775852700	42.39	-0.97	-2.24	42.51	42.65	42.39	174
1775766300	43.36	0	0.00	43.36	43.36	43.36	0
1775679900	43.36	0.31	0.72	43.36	43.36	43.36	30
1775593500	43.05	1.18	2.82	43.05	43.05	43.05	1
1775161500	41.869999	0	0.00	41.869999	41.869999	41.869999	0