Cochlear Ltd【OC5】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	4.07	5.90539756239	68.92	73.15	67.849999	197	71.0431307	DE
4	13.05	21.7717717718	59.94	73.19	58.14	450	66.18294412	DE
12	-31.77	-30.3264604811	104.76	107.26	54.89	933	62.08836027	DE
26	-74.41	-50.4816824966	147.4	160.62	54.89	552	66.84759676	DE
52	-95.75	-56.7441033543	168.74	180.14	54.89	322	71.72517248	DE
156	-87.98999	-54.6589610299	160.97999	209.95	54.89	147	95.59900114	DE
260	-87.98999	-54.6589610299	160.97999	209.95	54.89	147	95.59900114	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
1782764700	72.53	1.33	1.87	72.3	73.15	72.26	406
1782505500	71.2	-0.16	-0.22	71.19	71.959999	71.03	149
1782419100	71.36	2.86	4.18	70.34	71.54	70.34	194
1782332700	68.5	0.37	0.54	68.209999	68.5	68.209999	13
1782246300	68.13	-1.59	-2.28	68.92	68.92	67.849999	225
1782159900	69.72	-1.55	-2.17	68.73	69.72	68.73	451
1781900700	71.27	1.64	2.36	70	73.19	70	1570
1781814300	69.63	2.62	3.91	68.95	69.989999	68.95	1123
1781727900	67.01	2.18	3.36	66.98	67.989999	66.98	199
1781641500	64.83	1.2	1.89	64.56	65.54	64.56	235
1781555100	63.63	0.06	0.09	63.23	64.31	63.11	242
1781295900	63.57	1.07	1.71	62.16	63.57	62.16	365
1781209500	62.5	-1.12	-1.76	62.35	62.5	62.35	613
1781123100	63.62	1.95	3.16	63.33	63.7	62.5	1565
1781036700	61.67	1.83	3.06	62.43	62.97	61.53	176
1780950300	59.84	-0.25	-0.42	59.64	60	59.43	454
1780691100	60.09	1.7	2.91	61.55	61.67	60.09	299
1780604700	58.39	-0.19	-0.32	58.61	58.73	58.24	62
1780518300	58.58	-1.78	-2.95	59	59.02	58.14	244
1780431900	60.36	-1.82	-2.93	59.94	60.36	59.48	416
1780345500	62.18	0.26	0.42	62.71	62.71	61.85	208
1780086300	61.92	2.06	3.44	61.06	62	61	117
1779999900	59.86	-0.24	-0.40	60.04	60.04	59.39	454
1779913500	60.1	0.82	1.38	59.76	60.43	59.73	194
1779827100	59.28	-0.78	-1.30	59.9	59.96	59.28	227
1779740700	60.06	-0.03	-0.05	59.36	60.06	59.36	65
1779481500	60.09	-0.09	-0.15	60.31	60.31	59.63	146
1779395100	60.18	0.69	1.16	59.05	60.18	59.05	60
1779308700	59.49	0.98	1.67	57.78	59.49	57.78	266
1779222300	58.51	0.5	0.86	58.59	58.7	58.05	3793
1779135900	58.01	-1.5	-2.52	57.83	58.46	57.41	1431
1778876700	59.51	-0.2	-0.33	59.72	59.75	59.51	202
1778790300	59.71	-2.5	-4.02	59.66	59.8	59.06	316
1778703900	62.21	-0.04	-0.06	61.99	62.25	61.35	70
1778617500	62.25	-1.19	-1.88	62.3	62.81	61.87	416
1778531100	63.44	1.83	2.97	62.49	63.46	62	1412
1778271900	61.61	0.96	1.58	61.08	61.75	60.99	139
1778185500	60.65	-0.22	-0.36	60	60.88	59.66	1347
1778099100	60.87	-0.5	-0.81	60.44	61.5	60.14	1459
1778012700	61.37	0.18	0.29	60.73	61.38	60.37	175
1777926300	61.19	3.39	5.87	62.4	62.4	60.51	799
1777580700	57.8	2.8	5.09	56.47	58.31	56.47	467
1777494300	55	-2.6	-4.51	55.67	55.77	54.89	2106
1777407900	57.6	-0.99	-1.69	57.31	58.11	56.63	697
1777321500	58.59	-1.77	-2.93	58.18	58.59	57.55	1131
1777062300	60.36	1.98	3.39	59.81	60.62	58.74	1362
1776975900	58.38	-4.05	-6.49	56.4	58.83	55.92	5034
1776889500	62.43	-40.35	-39.26	62.69	66.79	61.24	21328
1776803100	102.78	-2.04	-1.95	102.6	102.78	101.56	103
1776716700	104.82	0.64	0.61	103.94	104.82	103.94	6
1776457500	104.18	0.9	0.87	101.96	104.18	101.96	64
1776371100	103.28	-1.98	-1.88	103.44	103.44	103	11
1776284700	105.26	-1.26	-1.18	105.1	105.26	103.84	15
1776198300	106.52	2.68	2.58	106.28	106.52	106.28	7
1776111900	103.84	0.56	0.54	103.84	103.84	103.84	15
1775852700	103.28	-1.36	-1.30	104.78	104.82	103.28	107
1775766300	104.64	-2.54	-2.37	104.74	105.64	103.64	115
1775679900	107.18	2.3	2.19	107.26	107.26	106.22	100
1775593500	104.88	1.28	1.24	104.76	105.14	103.88	105
1775161500	103.6	-2.18	-2.06	103.6	103.6	103.6	1
1775075100	105.78	4.38	4.32	105.08	105.78	104.98	176
1774988700	101.4	0.52	0.52	101.4	101.4	101.4	2
1774902300	100.88	1.66	1.67	100.26	100.88	100.26	50