Coca Cola Co【CCC3】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	3.26	4.70486361668	69.29	72.67	68.78	19037	70.38814727	DE
4	3.54	5.12969134908	69.01	72.93	66.2	23097	69.63032665	DE
12	5.950001	8.93393556958	66.599999	72.93	63.3	26746	67.4298233	DE
26	12.91	21.6465459423	59.64	72.93	57.56	36364	64.88699586	DE
52	12.68	21.1792216469	59.87	72.93	55.65	41897	61.68025725	DE
156	16.34	29.0695605764	56.21	72.93	49.05	38830	59.79321023	DE
260	26.895	58.9092103822	45.655	72.93	45.03	28740	58.79347273	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	72.59	1.8	2.54	71.099999	72.67	70.78	13196
1782419100	70.79	-0.27	-0.38	70.5	71.53	70.37	13874
1782332700	71.06	0.57	0.81	70.4	71.78	70.4	30324
1782246300	70.489999	0.84	1.21	69.8	71.27	69.8	21428
1782159900	69.65	0.58	0.84	69.5	70.09	69	18676
1781900700	69.069999	-0.33	-0.48	69.29	69.75	68.78	10883
1781814300	69.4	-0.12	-0.17	69.45	69.88	68.56	20206
1781727900	69.52	0.41	0.59	69.3	69.52	68.13	20770
1781641500	69.11	-0.76	-1.09	69.75	70.23	68.75	17456
1781555100	69.87	-1.5	-2.10	71	71	69.17	24170
1781295900	71.37	0.08	0.11	71.3	71.79	70.83	21565
1781209500	71.29	-1.19	-1.64	72.55	72.93	71.29	31281
1781123100	72.48	2.01	2.85	70.22	72.61	70.22	36371
1781036700	70.47	1.49	2.16	68.97	70.86	68.53	25938
1780950300	68.98	-0.02	-0.03	68.93	69.3	67.84	32043
1780691100	69	2.8	4.23	66.39	70.09	66.26	34789
1780604700	66.2	-1.51	-2.23	68.26	68.84	66.2	18121
1780518300	67.709999	0.26	0.39	67.62	68.12	67.38	16913
1780431900	67.45	-0.07	-0.10	68	68	67.22	19143
1780345500	67.52	-0.18	-0.27	68.3	68.3	67.45	27678
1780086300	67.7	-1.42	-2.05	69.01	69.239999	67.66	20308
1779999900	69.12	-1.05	-1.50	70.67	70.72	68.92	14310
1779913500	70.17	0.94	1.36	69.42	70.959999	69.05	20272
1779827100	69.23	-1.08	-1.54	70.2	70.2	69.04	26354
1779740700	70.31	0.02	0.03	70.849999	70.849999	69.8	15733
1779481500	70.29	0.41	0.59	70.01	70.33	69.739999	17439
1779395100	69.88	-0.44	-0.63	70.29	70.599999	69.45	20028
1779308700	70.319999	-0.32	-0.45	70.52	70.9	70.26	25199
1779222300	70.64	0.87	1.25	69.84	71.22	69.58	39462
1779135900	69.77	0.15	0.22	69.68	69.88	69.04	19155
1778876700	69.62	0.53	0.77	68.91	69.95	68.89	25507
1778790300	69.09	0.52	0.76	68.76	69.31	68.37	12151
1778703900	68.569999	0.27	0.40	68.209999	69.15	67.92	21823
1778617500	68.3	1.54	2.31	66.989999	68.42	66.64	32813
1778531100	66.76	0.11	0.17	67	67	66.11	24007
1778271900	66.65	-0.23	-0.34	66.94	67.14	66.36	17151
1778185500	66.879999	-0.61	-0.90	67.33	67.5	66.4	15063
1778099100	67.489999	0.44	0.66	66.989999	67.489999	66.31	22490
1778012700	67.05	0.26	0.39	66.91	67.349999	66.5	17576
1777926300	66.79	-0.35	-0.52	67	67.239999	66.4	19150
1777580700	67.14	-0.37	-0.55	67.2	67.69	66.8	19723
1777494300	67.51	0.65	0.97	66.849999	67.8	66.55	33270
1777407900	66.86	2.37	3.67	64.45	68.63	64.349999	64334
1777321500	64.489999	-1.02	-1.56	65.7	65.7	64.489999	29374
1777062300	65.51	0.21	0.32	65.11	65.739999	64.81	17389
1776975900	65.3	1.49	2.34	63.74	65.569998	63.56	75849
1776889500	63.81	0	0.00	63.87	64.319998	63.51	99433
1776803100	63.81	-0.25	-0.39	64.319998	64.34	63.45	67420
1776716700	64.06	-0.4	-0.62	64.55	64.7	63.98	43457
1776457500	64.459998	0.62	0.97	64.15	64.58	63.3	36164
1776371100	63.84	0.06	0.09	64.019999	64.41	63.64	29754
1776284700	63.78	-0.66	-1.02	64.5	64.7	63.41	33166
1776198300	64.44	-0.39	-0.60	65.069998	65.129999	64.29	16247
1776111900	64.83	-1.22	-1.85	66.019999	66.43	64.64	20182
1775852700	66.05	-0.72	-1.08	66.94	66.989999	65.959998	10961
1775766300	66.769999	0.54	0.82	66	66.84	65.44	12244
1775679900	66.23	0.79	1.21	65.5	66.3	64.42	25163
1775593500	65.44	-1	-1.51	66.599999	67.069998	65.349999	22775
1775161500	66.44	0.64	0.97	65.5	66.67	65.5	11297
1775075100	65.8	-0.02	-0.03	65.79	66.09	64.83	22901
1774988700	65.819998	-0.84	-1.26	66.8	66.989999	65.5	20667
1774902300	66.66	0.85	1.29	65.8	67.25	65.65	21297
1774646700	65.81	0.75	1.15	64.959998	66.069998	64.72	12886