CocaCola Consolidated Inc【CC5】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	12.20001	8.12251052746	150.19999	172	150.19999	92	164.11121037	DE
4	24.8	18.023255814	137.6	172	137.6	45	156.84507066	DE
12	-18.6	-10.2762430939	181	187.95	137.6	77	158.74292979	DE
26	26.4	19.4117647059	136	192	123	86	150.48971314	DE
52	68.9	73.6898395722	93.5	192	91	85	129.22415713	DE
156	-652.6	-80.0736196319	815	1390	91	56	323.43738357	DE
260	-652.6	-80.0736196319	815	1390	91	56	323.43738357	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
1781295900	163.94999	-3.25	-1.94	163.94999	163.94999	163.94999	6
1781209500	167.19999	0	0.00	159.05	172	159.05	197
1781123100	167.19999	5.75	3.56	157.25	167.19999	155.94999	30
1781036700	161.44999	3.05	1.93	156.65	161.44999	156.65	217
1780950300	158.4	7.6	5.04	152.55	159.5	152.55	10
1780691100	150.8	0.8	0.53	150.19999	150.8	150.19999	5
1780604700	150	2.25	1.52	150.05	154.8	150	44
1780518300	147.75	2	1.37	147.75	147.75	147.75	10
1780431900	145.75	-5.4	-3.57	149.94999	149.94999	144.9	22
1780345500	151.15	0.95	0.63	151.25	151.25	151.15	2
1780086300	150.19999	-4.9	-3.16	152.8	152.8	147.44999	44
1779999900	155.1	1.45	0.94	155.1	155.1	155.1	7
1779913500	153.65	-2.05	-1.32	153.65	153.65	153.65	1
1779827100	155.69999	1.45	0.94	148.8	156.35	148.8	15
1779740700	154.25	6.6	4.47	154.25	154.25	154.25	1
1779481500	147.65	-6.35	-4.12	147.65	147.65	147.65	7
1779395100	154	-0.4	-0.26	148.9	154.19999	148.9	29
1779308700	154.4	4.95	3.31	150.05	154.4	150.05	12
1779222300	149.44999	1.05	0.71	148.4	149.44999	148.4	180
1779135900	148.4	6.25	4.40	148.4	148.4	148.4	7
1778876700	142.15	1.1	0.78	137.6	142.15	137.6	54
1778790300	141.05	-3.25	-2.25	143.3	143.94999	141.05	7
1778703900	144.3	-3.9	-2.63	144.44999	145	144.3	29
1778617500	148.19999	2.2	1.51	147.5	148.19999	141.69999	133
1778531100	146	0.6	0.41	148	148	145.25	18
1778271900	145.4	-4.6	-3.07	149.8	154.94999	145.4	39
1778185500	150	-37.95	-20.19	181.4	184.65	145.5	998
1778099100	187.95	4.2	2.29	187.95	187.95	187.95	2
1778012700	183.75	4.75	2.65	183.05	183.75	176.75	43
1777926300	179	1	0.56	171.1	179	170.9	146
1777580700	178	15.15	9.30	178	178	178	11
1777494300	162.85	0	0.00	162.85	162.85	162.85	0
1777407900	162.85	-5.2	-3.09	162.85	162.85	162.85	1
1777321500	168.05	6.1	3.77	168.05	168.05	168.05	1
1777062300	161.94999	0	0.00	161.94999	161.94999	161.94999	0
1776975900	161.94999	0.95	0.59	161.94999	161.94999	161.94999	1
1776889500	161	0.85	0.53	156.19999	161	156.19999	62
1776803100	160.15	0.55	0.34	155.6	160.15	155.6	63
1776716700	159.6	-2.3	-1.42	163.65	163.65	159.6	36
1776457500	161.9	3	1.89	158.3	161.9	158.3	6
1776371100	158.9	0.3	0.19	162.05	162.05	156.55	34
1776284700	158.6	-2.35	-1.46	166	166.65	154.9	152
1776198300	160.94999	-6.05	-3.62	171.6	171.6	160.94999	35
1776111900	167	-8.75	-4.98	176.9	177.1	167	88
1775852700	175.75	-3.35	-1.87	175.55	175.75	175.55	19
1775766300	179.1	4.5	2.58	177.6	179.1	173.25	55
1775679900	174.6	6.6	3.93	169.75	176.2	169.75	15
1775593500	168	-2	-1.18	174.65	174.65	168	14
1775161500	170	2	1.19	170	170	170	1
1775075100	168	4	2.44	169	169	168	2
1774988700	164	9	5.81	163	164	163	91
1774902300	155	-6	-3.73	161	161	155	6
1774646700	161	5	3.21	154	161	154	61
1774560300	156	-7	-4.29	154	158	154	24
1774473900	163	1	0.62	163	163	163	60
1774387500	162	-2	-1.22	162	162	155	430
1774301100	164	-14	-7.87	172	174	162	570
1774041900	178	-2	-1.11	181	184	178	32
1773955500	180	-4	-2.17	180	180	180	40
1773869100	184	-6	-3.16	187	187	184	67
1773782700	190	1	0.53	184	190	184	105
1773696300	189	3	1.61	189	192	189	29
1773437100	186	-2	-1.06	186	186	186	25