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	-5.4	-6.8842427333	78.44	78.98	72.739999	3733	76.06899855	DE
4	-1.86	-2.48331108144	74.9	79.04	72.739999	3811	76.12881495	DE
12	-3.96	-5.14285714286	77	79.33	69.52	4094	73.99971572	DE
26	5.76	8.56123662307	67.28	84.77	64.92	6169	73.4043423	DE
52	-6.43	-8.09110356109	79.47	84.77	64.37	5870	71.9830991	DE
156	2.29	3.23674911661	70.75	98.6	63.95	3957	76.99255384	DE
260	3.68	5.30565167243	69.36	98.6	63.42	2626	76.3070008	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
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
1774387500	73.209999	0.14	0.19	73.75	75	73.12	1651
1774301100	73.069999	-0.23	-0.31	72.8	74.599999	72.8	6617
1774041900	73.3	-0.79	-1.07	73.92	74.4	72.91	3042
1773955500	74.09	-1.95	-2.56	75.98	76.459999	73.569999	5615
1773869100	76.04	-2.2	-2.81	78.47	78.54	76	3832
1773782700	78.239999	0.15	0.19	78.099999	79.33	77.95	2450
1773696300	78.09	0.03	0.04	78.01	78.77	77.2	5469
1773437100	78.06	1.67	2.19	77.25	78.06	76.02	1585
1773350700	76.39	-1.08	-1.39	77	77.959999	76.39	3635
1773264300	77.47	-2.45	-3.07	79.28	79.9	77.2	1633
1773177900	79.92	0	0.00	80.34	80.42	78.72	3424
1773091500	79.92	-0.57	-0.71	79.01	80.55	79.01	8046
1772832300	80.489999	0.75	0.94	79.2	80.489999	79.099999	7279
1772745900	79.739999	-2.54	-3.09	82.01	82.26	79.72	4736
1772659500	82.28	0.21	0.26	81.73	82.54	81.73	2920