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	-9.2	-10.4664391354	87.9	87.9	77	907	79.49887523	DE
4	-5.6	-6.64294187426	84.3	88.6	77	585	82.45828736	DE
12	-21.3	-21.3	100	120.2	77	594	91.0106661	DE
26	-18.3	-18.8659793814	97	142	77	1116	109.8722832	DE
52	20.7	35.6896551724	58	142	57.5	664	103.0365234	DE
156	30.1	61.9341563786	48.6	142	43.2	364	95.51387815	DE
260	1.7	2.20779220779	77	142	41.6	256	89.34035051	DE

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
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
1775075100	94.5	3	3.28	92	95	91.5	633
1774988700	91.5	3.5	3.98	88.5	91.5	87.5	808
1774902300	88	0	0.00	87	88.5	86	430
1774646700	88	-0.5	-0.56	90	90	88	331
1774560300	88.5	1.5	1.72	87.5	88.5	86	410
1774473900	87	2	2.35	85.5	89	85	739
1774387500	85	-2.5	-2.86	88	88	83	358
1774301100	87.5	4.5	5.42	81.5	88.5	81.5	1173
1774041900	83	-4.5	-5.14	86	87.5	82	165
1773955500	87.5	0.5	0.57	86	88	85	375
1773869100	87	-5.5	-5.95	92.5	93.5	86	526
1773782700	92.5	-2	-2.12	92.5	93.5	91.5	476
1773696300	94.5	-2.5	-2.58	97	97.5	92	313
1773437100	97	-2	-2.02	100	101	95	612
1773350700	99	-5	-4.81	104	104	98.5	379
1773264300	104	-6	-5.45	109	110	101	217
1773177900	110	4	3.77	108	111	106	1331
1773091500	106	-9	-7.83	111	111	99	6086
1772832300	115	-2	-1.71	119	119	114	209