Cooper Companies Inc【CP60】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	5.5	10.3891197582	52.94	58.74	51.29	58	51.84468208	DE
4	6.59	12.7097396336	51.85	58.74	50.7	50	51.84967621	DE
12	-4.06	-6.496	62.5	62.5	50.7	112	57.54703873	DE
26	-15.06	-20.4897959184	73.5	76.5	50.7	116	64.67295955	DE
52	-0.56	-0.949152542373	59	76.5	50.7	159	61.93885784	DE
156	-29.73	-33.7189520245	88.17	100.8	50.7	130	71.17277357	DE
260	-29.73	-33.7189520245	88.17	100.8	50.7	130	71.17277357	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	58.74	6.93	13.38	54.23	58.74	53.23	530
1780604700	51.81	0	0.00	51.81	51.81	51.81	0
1780518300	51.81	-0.12	-0.23	51.81	51.81	51.81	13
1780431900	51.93	0.4	0.78	51.29	51.93	51.29	127
1780345500	51.53	-1.15	-2.18	52.94	52.94	51.53	33
1780086300	52.68	0	0.00	52.68	52.68	52.68	0
1779999900	52.68	-0.4	-0.75	52.68	52.68	52.68	2
1779913500	53.08	-1.5	-2.75	53.08	53.08	53.08	43
1779827100	54.58	0	0.00	54.58	54.58	54.58	0
1779740700	54.58	0.68	1.26	54.58	54.58	54.58	1
1779481500	53.9	0.34	0.63	53.9	53.9	53.9	9
1779395100	53.56	0.03	0.06	53.39	53.56	53.39	126
1779308700	53.53	1.53	2.94	52.89	53.53	52.89	6
1779222300	52	0.04	0.08	52	52	52	1
1779135900	51.96	0.02	0.04	51.28	51.96	50.7	28
1778876700	51.94	0.61	1.19	51.9	52.27	51.9	62
1778790300	51.33	0.35	0.69	51.33	51.33	51.33	19
1778703900	50.98	0.19	0.37	51.69	51.89	50.98	280
1778617500	50.79	0	0.00	50.79	50.79	50.79	0
1778531100	50.79	-0.04	-0.08	50.79	50.79	50.79	47
1778271900	50.83	-1.09	-2.10	51.85	51.85	50.83	6
1778185500	51.92	0.51	0.99	52.37	52.37	51.66	277
1778099100	51.41	-1.05	-2.00	52.06	52.72	51.41	207
1778012700	52.46	-0.44	-0.83	52.46	52.46	52.46	1
1777926300	52.9	0.47	0.90	53.57	53.57	52.9	117
1777580700	52.43	0	0.00	52.43	52.43	52.43	0
1777494300	52.43	-2.13	-3.90	54.24	54.24	52.43	29
1777407900	54.56	-1.44	-2.57	54.56	54.56	54.56	3
1777321500	56	0	0.00	56	56	56	0
1777062300	56	-1.31	-2.29	55.95	56	55.95	41
1776975900	57.31	-1.69	-2.86	57.31	57.31	57.31	1
1776889500	59	0	0.00	59	59	59	0
1776803100	59	0	0.00	59	59	59	0
1776716700	59	-0.37	-0.62	58.7	59	58.7	136
1776457500	59.37	-0.21	-0.35	58.73	60.31	58.73	473
1776371100	59.58	0.14	0.24	59.86	60.6	59.58	17
1776284700	59.44	-1.55	-2.54	61.1	61.1	59.44	237
1776198300	60.99	0	0.00	60.99	60.99	60.99	0
1776111900	60.99	0	0.00	60.99	60.99	60.99	0
1775852700	60.99	1.39	2.33	60.76	61.42	60.66	28
1775766300	59.6	0	0.00	59.6	59.6	59.6	0
1775679900	59.6	0	0.00	59.6	59.6	59.6	0
1775593500	59.6	-2.4	-3.87	62	62	59.6	1036
1775161500	62	0.5	0.81	61.5	62	61.5	200
1775075100	61.5	1	1.65	62.5	62.5	61.5	3
1774988700	60.5	-1	-1.63	60.5	60.5	60.5	1
1774902300	61.5	1	1.65	60	61.5	60	291
1774646700	60.5	-0.5	-0.82	60.5	60.5	60.5	27
1774560300	61	0	0.00	61	61	61	0
1774473900	61	1	1.67	61	61	61	248
1774387500	60	-1.5	-2.44	60.5	60.5	60	180
1774301100	61.5	0	0.00	60.5	61.5	60.5	181
1774041900	61.5	0	0.00	61.5	61.5	61.5	0
1773955500	61.5	0	0.00	61.5	61.5	61.5	0
1773869100	61.5	0	0.00	61.5	61.5	61.5	0
1773782700	61.5	-0.5	-0.81	61.5	61.5	61.5	9
1773696300	62	-0.5	-0.80	62	62	62	49
1773437100	62.5	-1.5	-2.34	62.5	62.5	62.5	1
1773350700	64	-1	-1.54	64	64	64	15
1773264300	65	0	0.00	65	65	65	0
1773177900	65	-0.5	-0.76	65	65	65	1
1773091500	65.5	-1	-1.50	65.5	66	63.5	26