Coloplast AS【CBHD】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	-1.8	-3.34821428571	53.76	53.94	50.38	8207	51.37568737	DE
4	-3.04	-5.52727272727	55	56.08	50.38	7629	53.48029635	DE
12	-7.6	-12.760241773	59.56	62.38	50.38	8079	56.29563819	DE
26	-25.42	-32.8508658568	77.38	78	50.38	6985	62.26124999	DE
52	-32.06	-38.1575815282	84.02	86.94	50.38	4848	67.76891403	DE
156	-67.59	-56.5370138018	119.55	131.15	50.38	2807	84.62919371	DE
260	-80.99	-60.9176382099	132.95	160.6	50.38	1799	86.91146755	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	52.1	0.72	1.40	51.28	53.2	51.28	9170
1780604700	51.38	-0.06	-0.12	51.2	52.08	50.4	7064
1780518300	51.44	0.96	1.90	50.48	51.6	50.38	8605
1780431900	50.48	-1.22	-2.36	51.4	51.94	50.38	10755
1780345500	51.7	-1.08	-2.05	52.52	52.9	50.74	10617
1780086300	52.78	-0.78	-1.46	53.76	53.94	52.5	3992
1779999900	53.56	-1.18	-2.16	54.06	54.5	52.28	11892
1779913500	54.74	0	0.00	54.48	55.02	54.12	4790
1779827100	54.74	-0.04	-0.07	54.6	54.74	53.62	4591
1779740700	54.78	0.96	1.78	54.64	54.82	54.08	1760
1779481500	53.82	-2.18	-3.89	55.44	55.92	53.8	2722
1779395100	56	0.46	0.83	55.84	56.08	54.74	3655
1779308700	55.54	1.54	2.85	54	55.54	53.82	5881
1779222300	54	0	0.00	54.02	54.5	53.64	15527
1779135900	54	1.02	1.93	53.5	54.34	52.5	20932
1778876700	52.98	-1.22	-2.25	53.7	54.14	52.86	6482
1778790300	54.2	0.24	0.44	53.88	54.4	53.6	1184
1778703900	53.96	-1.08	-1.96	55.2	55.2	53.3	6545
1778617500	55.04	0.64	1.18	54.5	55.04	53.34	11357
1778531100	54.4	0.2	0.37	54.22	54.4	53.52	7009
1778271900	54.2	-0.78	-1.42	55	55.22	53.78	7228
1778185500	54.98	-0.66	-1.19	55.62	55.62	53.98	5097
1778099100	55.64	0.98	1.79	55.16	55.88	54.58	8807
1778012700	54.66	0.12	0.22	55	55.24	53.5	3716
1777926300	54.54	1.54	2.91	54.3	55.38	53.72	5971
1777580700	53	-0.34	-0.64	53.04	53.18	52.22	8845
1777494300	53.34	-1.5	-2.74	55.34	55.34	53.18	4604
1777407900	54.84	0.34	0.62	54.34	54.84	53.76	4434
1777321500	54.5	-1.62	-2.89	55.6	55.92	53.9	6398
1777062300	56.12	0.62	1.12	55.5	56.28	54.4	12436
1776975900	55.5	-1.4	-2.46	56.4	56.62	53	9530
1776889500	56.9	-0.72	-1.25	58.34	58.34	56.32	9377
1776803100	57.62	-1.26	-2.14	59.04	59.12	57.22	5358
1776716700	58.88	-0.32	-0.54	58.52	59.18	58.22	5584
1776457500	59.2	0.7	1.20	58.46	59.98	58	7598
1776371100	58.5	0	0.00	58.72	59.08	57.66	5138
1776284700	58.5	0.5	0.86	58.28	58.82	57.68	8892
1776198300	58	1	1.75	56.78	58.42	56.78	5525
1776111900	57	-0.08	-0.14	58	58	56.26	5880
1775852700	57.08	-0.14	-0.24	56.86	58.16	56.44	5951
1775766300	57.22	-0.98	-1.68	58.64	58.64	56.4	3571
1775679900	58.2	0.1	0.17	59.7	59.76	58	6526
1775593500	58.1	-1.68	-2.81	59.82	59.82	56.92	10898
1775161500	59.78	1.4	2.40	58.62	59.8	58.3	3223
1775075100	58.38	-1.14	-1.92	59.96	60.48	57.2	10199
1774988700	59.52	1.12	1.92	58.58	59.52	58.26	6334
1774902300	58.4	0.24	0.41	58.1	58.66	57.38	7428
1774646700	58.16	-0.62	-1.05	58.78	58.82	57.3	7333
1774560300	58.78	0.32	0.55	57.5	59.02	57.34	7573
1774473900	58.46	0.44	0.76	58.2	58.46	57.48	37883
1774387500	58.02	0.86	1.50	57.66	58.98	57	5548
1774301100	57.16	0.08	0.14	56.68	57.74	55.62	11488
1774041900	57.08	-1.08	-1.86	58.04	58.16	56.58	10544
1773955500	58.16	-1.44	-2.42	59.64	59.68	56.06	18593
1773869100	59.6	-1.64	-2.68	62.02	62.38	59.52	4574
1773782700	61.24	-0.34	-0.55	61	61.52	60.2	7089
1773696300	61.58	0.82	1.35	61.78	61.78	59.68	12958
1773437100	60.76	1.38	2.32	59.56	61.2	59.1	6988
1773350700	59.38	-0.4	-0.67	59.44	60.16	58.9	4455
1773264300	59.78	-0.94	-1.55	60.52	60.92	59	9234
1773177900	60.72	-0.82	-1.33	61.54	61.98	60.52	6233
1773091500	61.54	-1.3	-2.07	61.48	61.88	60.14	11332
1772832300	62.84	1.42	2.31	62.04	62.88	61.82	4418