Cohu Inc【CU3】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	-3.28	-5.75035063114	57.04	66.14	50.8	174	60.91384615	DE
4	5.76	12	48	66.14	43.41	246	56.35171888	DE
12	22.88	74.0932642487	30.88	66.14	29.73	292	43.2240064	DE
26	32.56	153.58490566	21.2	66.14	21.2	324	34.18364745	DE
52	36.26	207.2	17.5	66.14	16	546	24.47765386	DE
156	20.06	59.5252225519	33.7	66.14	12.1	379	23.17987974	DE
260	20.06	59.5252225519	33.7	66.14	12.1	379	23.17987974	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	50.8	-11.92	-19.01	57.84	57.84	50.8	131
1782937500	62.72	-1.28	-2.00	66.14	66.14	62.72	359
1782851100	64	5.5	9.40	59.98	64	59.98	300
1782764700	58.5	1.38	2.42	55.22	58.6	55.22	42
1782505500	57.12	-1.36	-2.33	57.04	57.12	57.04	39
1782419100	58.48	1.46	2.56	57.28	59.56	57.28	111
1782332700	57.02	0.6	1.06	55.88	59.28	55.88	253
1782246300	56.42	-4.52	-7.42	57.5	57.5	54.5	373
1782159900	60.94	-0.84	-1.36	62.1	62.1	59.96	434
1781900700	61.78	0.96	1.58	61.86	61.86	61.78	38
1781814300	60.82	2.38	4.07	57.56	61.02	57.56	265
1781727900	58.44	1.94	3.43	56.68	58.44	56.68	178
1781641500	56.5	1.7	3.10	53.28	58.5	53.28	1003
1781555100	54.8	3.36	6.53	55.32	57	53.98	666
1781295900	51.44	2.24	4.55	51.44	51.44	51.44	60
1781209500	49.2	2.7	5.81	45.87	49.2	45.87	12
1781123100	46.5	1.8	4.03	44.01	46.5	44.01	473
1781036700	44.7	-1.53	-3.31	46	46	44.7	6
1780950300	46.23	2.82	6.50	46.23	46.23	46.23	27
1780691100	43.41	-4.38	-9.17	48	48	43.41	146
1780604700	47.79	-1.09	-2.23	45.93	47.79	45.93	5
1780518300	48.88	-1.03	-2.06	49.44	49.44	48.88	42
1780431900	49.91	3.9	8.48	49.08	50	47.22	421
1780345500	46.01	0.73	1.61	44.56	46.21	44.43	279
1780086300	45.28	-1.2	-2.58	45.6	45.6	45.28	16
1779999900	46.48	0.84	1.84	48.3	48.33	46.33	174
1779913500	45.64	2.9	6.79	42.369999	45.76	42.369999	69
1779827100	42.74	1.97	4.83	41.88	42.74	40.64	62
1779740700	40.77	2.14	5.54	40.77	40.77	40.77	1
1779481500	38.63	-0.96	-2.42	38.63	38.63	38.63	100
1779395100	39.59	1.99	5.29	38.94	39.59	38.94	105
1779308700	37.6	0	0.00	37.6	37.6	37.6	0
1779222300	37.6	-0.32	-0.84	37.35	38.69	37.35	2162
1779135900	37.92	-2.62	-6.46	41.119999	41.119999	37.92	98
1778876700	40.54	-2.11	-4.95	42.28	42.28	39.69	190
1778790300	42.65	1.56	3.80	42.65	42.65	42.65	3
1778703900	41.09	0	0.00	41.09	41.09	41.09	0
1778617500	41.09	-1.92	-4.46	42.159999	44.06	41.09	490
1778531100	43.01	1.11	2.65	43.01	43.01	43.01	19
1778271900	41.9	0.5	1.21	41.9	41.9	41.9	6
1778185500	41.4	-0.7	-1.66	41.4	41.4	41.4	10
1778099100	42.1	0.92	2.23	42.1	42.1	42.1	322
1778012700	41.18	2.16	5.54	41.409999	41.409999	41	122
1777926300	39.02	-0.98	-2.45	39.45	39.45	39.02	37
1777580700	40	2.21	5.85	40	40	40	10
1777494300	37.79	0	0.00	37.79	37.79	37.79	0
1777407900	37.79	-0.92	-2.38	38.21	38.21	36.24	78
1777321500	38.71	-1.78	-4.40	40.619999	42.54	38.549999	319
1777062300	40.49	2.85	7.57	40	40.49	40	278
1776975900	37.64	-0.52	-1.36	37.99	37.99	36.38	487
1776889500	38.159999	-0.21	-0.55	39.22	39.22	38.159999	1004
1776803100	38.369999	0.86	2.29	37.56	38.43	37.56	197
1776716700	37.51	2.47	7.05	35.57	37.51	35.34	832
1776457500	35.04	1.14	3.36	33.21	35.04	33.21	54
1776371100	33.9	2.12	6.67	33.9	33.9	33.9	3
1776284700	31.78	-0.93	-2.84	33.189999	33.189999	31.78	82
1776198300	32.71	0.76	2.38	31.95	33.11	31.95	3060
1776111900	31.95	-0.42	-1.30	31.9	31.95	31.87	236
1775852700	32.369999	2.58	8.66	30.88	32.369999	29.73	77
1775766300	29.79	-0.11	-0.37	28.41	29.79	28.41	535
1775679900	29.9	1.67	5.92	30.5	30.5	29.9	223
1775593500	28.23	1.43	5.34	28.92	28.92	27.9	1520