Cosmo NV【C43】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	1.4	1.90995907231	73.3	74.9	70.7	215	72.59767418	DE
4	-4.7	-5.91939546599	79.4	81.599999	70.7	256	74.96317415	DE
12	-22	-22.7507755946	96.7	120.2	70.7	502	88.38546637	DE
26	-39.3	-34.4736842105	114	142	70.7	747	108.57927327	DE
52	11.7	18.5714285714	63	142	57.5	669	102.94328235	DE
156	28.1	60.3004291845	46.6	142	43.2	369	95.38197983	DE
260	-3.8	-4.84076433121	78.5	142	41.6	260	89.10967161	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
1782937500	70.9	-2.6	-3.54	73.2	73.2	70.9	98
1782851100	73.5	0.6	0.82	73.7	73.7	72.5	288
1782764700	72.9	1	1.39	72.4	73.8	71.3	336
1782505500	71.9	-0.2	-0.28	71.599999	72.2	70.7	97
1782419100	72.099999	0.3	0.42	73.3	73.5	71.4	256
1782332700	71.8	-2.3	-3.10	74	74.4	71.8	214
1782246300	74.099999	2.8	3.93	72.099999	74.4	72.099999	266
1782159900	71.3	-2.9	-3.91	73.4	74.8	71.3	189
1781900700	74.2	2.1	2.91	72.4	75.4	72	368
1781814300	72.099999	-2.8	-3.74	74.8	76.099999	71.4	300
1781727900	74.9	-1.4	-1.83	76.2	76.2	74.3	120
1781641500	76.3	-1	-1.29	77	77.3	75.4	308
1781555100	77.3	1.8	2.38	77.7	77.8	76	491
1781295900	75.5	-0.4	-0.53	77.099999	77.099999	74	422
1781209500	75.9	-1	-1.30	77.599999	78.4	75.5	34
1781123100	76.9	0.9	1.18	74.7	77.5	73.8	282
1781036700	76	-1.3	-1.68	76	77.2	74.599999	474
1780950300	77.3	-0.6	-0.77	77.599999	78.8	76.099999	265
1780691100	77.9	-3.7	-4.53	81.4	81.4	77.9	62
1780604700	81.599999	3	3.82	79.4	81.599999	78.7	246
1780518300	78.599999	0.2	0.26	78.9	79.4	77	2852
1780431900	78.4	-4.6	-5.54	83.3	83.4	78.3	827
1780345500	83	-3.2	-3.71	85.599999	85.599999	81.4	358
1780086300	86.2	-1.6	-1.82	87.9	87.9	85.3	254
1779999900	87.8	-0.8	-0.90	87.1	88.2	85.5	108
1779913500	88.6	2.5	2.90	88	88.6	86.3	1054
1779827100	86.1	-0.2	-0.23	85.7	87.1	85.7	34
1779740700	86.3	1.6	1.89	87.2	87.8	85.8	213
1779481500	84.7	-2.2	-2.53	87.5	87.5	84.7	103
1779395100	86.9	-0.3	-0.34	87.1	87.1	85.4	202
1779308700	87.2	3	3.56	84.8	87.2	83.8	718
1779222300	84.2	0	0.00	83.7	85.2	82.5	2201
1779135900	84.2	1.9	2.31	81.8	85	81.7	262
1778876700	82.3	1.1	1.35	80.4	84.5	80.4	268
1778790300	81.2	0.5	0.62	82.4	83	81.099999	93
1778703900	80.7	-2.7	-3.24	82.2	82.599999	80.2	67
1778617500	83.4	2.8	3.47	81.4	83.4	79.7	233
1778531100	80.599999	0.5	0.62	80.7	81.4	79.3	938
1778271900	80.099999	-4	-4.76	84.3	84.3	80.099999	673
1778185500	84.099999	-0.5	-0.59	84.7	86.1	82.7	1471
1778099100	84.599999	0.5	0.59	83.5	85.599999	82.8	376
1778012700	84.099999	-3.9	-4.43	87.7	88.7	82.5	752
1777926300	88	-0.7	-0.79	88.8	90.8	86.2	229
1777580700	88.7	-1	-1.11	89	90.4	88.5	776
1777494300	89.7	-5.2	-5.48	95.2	95.2	89	326
1777407900	94.9	-3.6	-3.65	98.1	99.9	93	469
1777321500	98.5	-1.3	-1.30	97.6	99.9	97.6	561
1777062300	99.8	-1.8	-1.77	98.9	100.8	97.6	287
1776975900	101.6	0.8	0.79	100.4	107.6	100	694
1776889500	100.8	-2	-1.95	103.2	105.4	100.8	298
1776803100	102.8	-4.2	-3.93	107.4	108.8	102.8	793
1776716700	107	3	2.88	103	108.8	103	758
1776457500	104	-2.6	-2.44	106.8	107.4	103.4	328
1776371100	106.6	-4.4	-3.96	111.4	111.4	105	869
1776284700	111	6.2	5.92	110.8	120.2	108.4	2458
1776198300	104.8	4	3.97	101	104.8	100.8	555
1776111900	100.8	1.6	1.61	100.2	101.2	96.5	520
1775852700	99.2	3.8	3.98	97.3	99.4	95.6	187
1775766300	95.4	-3.1	-3.15	96.7	97.4	93.9	313
1775679900	98.5	6.1	6.60	96.9	99.8	96.5	524
1775593500	92.4	-2.6	-2.74	95.1	96	91.5	722
1775161500	95	0.5	0.53	94.5	96.5	91	554