Colgate Palmolive Co【CPA】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	2.020001	2.54921886105	79.239999	81.9	77.28	4462	79.38836628	DE
4	2.82	3.5951045385	78.44	81.9	72.64	4077	77.20807604	DE
12	7.74	10.5277475517	73.52	81.9	69.52	4149	74.77668048	DE
26	13.2	19.3946517778	68.06	84.77	64.92	5552	75.10918004	DE
52	5.440001	7.17488930592	75.819999	84.77	64.37	5927	72.02089124	DE
156	10.71	15.1807228916	70.55	98.6	63.95	4045	77.05190655	DE
260	13.38	19.7112551562	67.88	98.6	63.42	2677	76.3934939	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
1782332700	81.48	0.98	1.22	80.4	81.9	79.3	3440
1782246300	80.5	2.74	3.52	77.739999	80.5	77.28	6886
1782159900	77.76	-0.64	-0.82	78.319999	79.2	77.4	4018
1781900700	78.4	0.12	0.15	77.86	79	77.78	4360
1781814300	78.28	-0.68	-0.86	79.239999	79.5	78.28	3607
1781727900	78.959999	0.92	1.18	78.099999	78.959999	77.599999	2367
1781641500	78.04	0.12	0.15	78.02	79.26	77.8	2883
1781555100	77.92	0.7	0.91	76.9	78.18	75.9	4309
1781295900	77.22	0.04	0.05	77.12	77.86	76.58	4607
1781209500	77.18	-0.1	-0.13	77.8	78.54	77.18	3412
1781123100	77.28	1.26	1.66	75.56	77.4	75.52	2247
1781036700	76.02	1.24	1.66	74.9	77	73.5	4971
1780950300	74.78	-2.04	-2.66	76.38	77.14	74.599999	6312
1780691100	76.819999	3.64	4.97	72.84	77.599999	72.64	6095
1780604700	73.18	-0.18	-0.25	73.02	75	72.739999	3357
1780518300	73.36	-2.66	-3.50	76.12	76.3	73.36	3927
1780431900	76.02	0.3	0.40	76.02	76.18	75.52	3266
1780345500	75.72	-2.04	-2.62	77.72	78	75.18	5590
1780086300	77.76	-0.96	-1.22	78.98	78.98	76.86	2957
1779999900	78.72	0.18	0.23	78.44	78.88	78.239999	2923
1779913500	78.54	1	1.29	77.02	79.04	77.02	1864
1779827100	77.54	-0.46	-0.59	77.78	78.28	77.14	5576
1779740700	78	-0.22	-0.28	78.18	78.66	77.599999	1448
1779481500	78.22	0.5	0.64	77.84	78.8	77.52	7957
1779395100	77.72	-0.28	-0.36	77.62	77.98	76.58	1388
1779308700	78	0.64	0.83	77.38	78.06	77.14	2949
1779222300	77.36	0.32	0.42	76.92	78.22	76.599999	3561
1779135900	77.04	0.82	1.08	76.2	77.76	75.319999	2881
1778876700	76.22	-0.06	-0.08	76.12	77.98	75.599999	4000
1778790300	76.28	2.4	3.25	74.9	76.52	74.7	1826
1778703900	73.88	-0.82	-1.10	74.5	75.08	73.4	5848
1778617500	74.7	1.08	1.47	73.86	75.68	73.459999	6363
1778531100	73.62	-0.82	-1.10	74.599999	74.599999	73.02	5522
1778271900	74.44	-0.34	-0.45	74.8	75.06	73.7	3778
1778185500	74.78	-0.66	-0.87	74.9	75.26	73.64	2592
1778099100	75.44	1.02	1.37	73.92	75.48	73.48	5605
1778012700	74.42	1.74	2.39	73.239999	74.5	72	2187
1777926300	72.68	-0.06	-0.08	73.2	74.48	72.68	4625
1777580700	72.739999	0.46	0.64	72.52	72.78	72	1583
1777494300	72.28	-0.88	-1.20	73.099999	73.42	72.16	2370
1777407900	73.16	1.48	2.06	72.02	73.68	71.68	3741
1777321500	71.68	-0.24	-0.33	71.88	72.66	71.56	3327
1777062300	71.92	0.16	0.22	71.9	72.58	71.34	10028
1776975900	71.76	1.66	2.37	70	71.819999	69.94	3570
1776889500	70.099999	0.16	0.23	70.099999	70.28	69.52	2320
1776803100	69.94	-0.82	-1.16	71.16	71.959999	69.78	13934
1776716700	70.76	-2.2	-3.02	73	73	70.5	8996
1776457500	72.959999	1.92	2.70	71.04	73.14	70.8	6261
1776371100	71.04	0.24	0.34	70.68	71.5	70.68	3183
1776284700	70.8	-0.72	-1.01	71.22	71.7	70.04	3884
1776198300	71.52	0.28	0.39	71.56	71.68	70.64	3499
1776111900	71.239999	-0.58	-0.81	71.78	72.34	70.92	3720
1775852700	71.819999	-1.86	-2.52	73.8	74	71.819999	1984
1775766300	73.68	0.36	0.49	73.06	73.72	72.44	2153
1775679900	73.319999	1.48	2.06	72.58	73.34	71.8	4709
1775593500	71.84	-2.07	-2.80	73.459999	73.459999	71.84	3765
1775161500	73.91	0.12	0.16	73.52	74.099999	73.14	1988
1775075100	73.79	0.13	0.18	73.7	74.069999	72.849999	2485
1774988700	73.66	-1.23	-1.64	74.98	75.31	72.54	10067
1774902300	74.89	1.46	1.99	73.16	75.62	73.16	3013
1774646700	73.43	0.67	0.92	73.38	74.11	72.569999	5863
1774560300	72.76	-0.91	-1.24	74.03	74.37	72.76	1401
1774473900	73.67	0.46	0.63	73.36	73.92	72.56	2810