Copa Holdings SA【C2H】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	-4.6	-3.36996336996	136.5	138.3	126.6	31	129.42765957	DE
4	9.9	8.11475409836	122	140	120.8	155	132.01609118	DE
12	29.9	29.3137254902	102	140	96.6	143	116.12888275	DE
26	20.9	18.8288288288	111	140	93.5	178	110.76209615	DE
52	38.9	41.8279569892	93	140	92	156	106.95855939	DE
156	35.9	37.3958333333	96	140	72.5	142	97.39764964	DE
260	35.9	37.3958333333	96	140	72.5	142	97.39764964	DE

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
1783715100	133.6	7	5.53	132.8	133.6	132.8	107
1783628700	126.6	0	0.00	126.6	126.6	126.6	0
1783542300	126.6	-5.7	-4.31	128.69999	128.69999	126.6	54
1783455900	132.3	-4.2	-3.08	137.5	138.3	132.3	31
1783369500	136.5	2.6	1.94	136.5	136.5	136.5	9
1783110300	133.9	0	0.00	133.9	133.9	133.9	0
1783023900	133.9	-1.3	-0.96	135.9	135.9	133.9	16
1782937500	135.19999	-0.5	-0.37	137.6	137.6	134.3	224
1782851100	135.69999	-1.6	-1.17	140	140	135.69999	95
1782764700	137.3	0	0.00	137.3	137.3	137.3	0
1782505500	137.3	-0.5	-0.36	137.8	137.8	137.3	68
1782419100	137.8	-1.2	-0.86	136.69999	138.19999	136.69999	159
1782332700	139	4.4	3.27	132	139	132	271
1782246300	134.6	-1.3	-0.96	135	135	134.6	41
1782159900	135.9	5.6	4.30	130	135.9	130	658
1781900700	130.3	-1.5	-1.14	130.3	130.3	130.3	1
1781814300	131.8	5.7	4.52	126.6	133.8	126.6	186
1781727900	126.1	1.6	1.29	125.1	126.7	125.1	36
1781641500	124.5	-0.5	-0.40	123.3	125.5	123.3	487
1781555100	125	4	3.31	124.7	125	124.2	148
1781295900	121	3.7	3.15	122	122	120.8	157
1781209500	117.3	3.6	3.17	113.2	117.3	113.2	292
1781123100	113.7	-1.6	-1.39	115.4	115.4	113.7	2
1781036700	115.3	-0.1	-0.09	115.3	115.3	115.3	5
1780950300	115.4	2.3	2.03	113.9	117.2	113.9	97
1780691100	113.1	-4.7	-3.99	113.1	113.1	113.1	12
1780604700	117.8	0	0.00	117.8	117.8	117.8	0
1780518300	117.8	0	0.00	117.8	117.8	117.8	0
1780431900	117.8	-1.4	-1.17	118.8	119	117.8	33
1780345500	119.2	-5.5	-4.41	124.1	124.1	119.2	251
1780086300	124.7	1.6	1.30	122.3	124.7	122.3	29
1779999900	123.1	0.3	0.24	122.6	123.1	118.9	36
1779913500	122.8	2	1.66	124.1	124.1	122.8	20
1779827100	120.8	0.7	0.58	120.8	120.8	120.8	35
1779740700	120.1	4.7	4.07	120.1	120.1	120.1	1
1779481500	115.4	0	0.00	115.4	115.4	115.4	0
1779395100	115.4	-1.2	-1.03	115.4	115.4	115.4	163
1779308700	116.6	0	0.00	116.6	116.6	116.6	0
1779222300	116.6	2.4	2.10	116.6	116.6	116.6	10
1779135900	114.2	-1.4	-1.21	114.1	114.2	114.1	176
1778876700	115.6	2.2	1.94	117.4	117.4	114.4	74
1778790300	113.4	14.5	14.66	102.2	113.4	102.2	254
1778703900	98.9	0	0.00	98.9	98.9	98.9	0
1778617500	98.9	-1.1	-1.10	100.6	100.7	98.9	85
1778531100	100	-3.5	-3.38	102.9	102.9	99.95	62
1778271900	103.5	-2	-1.90	103.5	103.5	103.5	1
1778185500	105.5	2.7	2.63	105.7	105.7	105.5	57
1778099100	102.8	6.2	6.42	98.4	103.9	98.4	760
1778012700	96.6	0	0.00	96.6	96.6	96.6	0
1777926300	96.6	-2.2	-2.23	100.4	100.4	96.6	492
1777580700	98.8	0.95	0.97	97.1	98.8	97.1	59
1777494300	97.85	0	0.00	97.85	97.85	97.85	0
1777407900	97.85	-1.65	-1.66	97.85	97.85	97.85	1
1777321500	99.5	-2.6	-2.55	100.5	100.5	99.5	750
1777062300	102.1	3.6	3.65	101.1	102.1	101.1	111
1776975900	98.5	-2.6	-2.57	102.9	103	98.5	121
1776889500	101.1	-6.5	-6.04	105.5	105.5	101.1	21
1776803100	107.6	0	0.00	107.6	107.6	107.6	0
1776716700	107.6	5.6	5.49	106.6	107.6	106.6	94
1776457500	102	0.3	0.29	102	102	102	105
1776371100	101.7	0.4	0.39	103.6	103.6	101.7	305
1776284700	101.3	1.6	1.60	103.8	103.8	101.3	13
1776198300	99.7	0	0.00	99.7	99.7	99.7	0
1776111900	99.7	-3.3	-3.20	99.7	99.7	99.7	285