Coca Cola HBC AG (PK)【CCHGY】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	2.61	4.52418096724	57.69	60.46	56.83	4855	58.26858903	DR
4	1.9725	3.3817667481	58.3275	60.46	54.66	11322	57.04256087	DR
12	2.78	4.8331015299	57.52	61.4	54.66	8747	57.21441346	DR
26	10.93	22.1389507798	49.37	65.93	49.18	7968	56.94822526	DR
52	7.128	13.4055517942	53.172	65.93	44.37	8234	52.4930806	DR
156	31.05	106.153846154	29.25	65.93	25.0438	6366	44.47510177	DR
260	23.12	62.1839698763	37.18	65.93	18.89	11433	30.71293625	DR

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
1781126940	60.3	1.2	2.03	59.88	60.46	59.88	4421
1781040540	59.1	1.36	2.36	59.1	59.68	58.96	4948
1780954140	57.74	0.31	0.54	57.44	57.88	57.37	6678
1780694940	57.43	0.46	0.81	57.7	57.7	57.3561	2432
1780608540	56.97	0.71	1.26	57.69	57.93	56.83	5795
1780522140	56.2606	-0.56	-0.98	56.3	56.406	56	7711
1780435740	56.82	-0.1	-0.18	56.9	57.09	56.7	8718
1780349340	56.92	-0.45	-0.78	56.91	57.06	56.7	4345
1780090080	57.37	-0.1	-0.17	57.18	57.37	56.64	7151
1780003320	57.47	-0.99	-1.69	57.75	57.88	57.465	4220
1779917340	58.46	1.07	1.86	58.24	58.48	57.615	3754
1779830940	57.39	-0.04	-0.07	57.59	57.59	57.32	2934
1779484920	57.4315	0.05	0.09	57.68	57.68	57.39	4260
1779398880	57.38	0.35	0.62	57.14	57.78	57.14	6304
1779312300	57.027	0.19	0.33	56.43	57.216	56.27	7801
1779225660	56.84	0.78	1.39	55.88	57.11	55.88	113368
1779139740	56.06	1.16	2.11	55.88	56.06	55.675	6183
1778880000	54.9	-3.59	-6.14	54.7075	55.13	54.66	7459
1778793900	58.49	0.23	0.39	58.3275	58.49	56.2712	6642
1778707380	58.26	0.35	0.61	57.3	58.26	57.2075	4037
1778621340	57.905	0.95	1.68	57.57	58.43	57.2015	6464
1778534940	56.95	-1.09	-1.88	57.73	57.73	56.77	7791
1778275200	58.04	-0.47	-0.79	57.45	58.152	57.45	4724
1778188800	58.505	-2.43	-3.98	59.43	59.43	58.39	3640
1778102520	60.93	2.75	4.73	59.99	60.93	59.92	3163
1778016000	58.1757	-0.16	-0.28	57.98	58.5	57.98	5336
1777930140	58.34	-0.22	-0.38	57.45	58.473	57.45	4230
1777671000	58.5605	0.54	0.93	58.47	59.15	58.47	4372
1777584540	58.02	1.09	1.91	57.715	58.1335	57.715	4229
1777498140	56.93	-0.05	-0.08	56.67	57.14	56.66	4635
1777411800	56.976	0.61	1.08	56.67	57.66	56.67	6002
1777325400	56.37	-0.15	-0.27	56.64	56.64	55.893	13742
1777065780	56.52	0.51	0.91	56.61	56.61	56.29	7226
1776979740	56.01	-1.14	-1.99	56.37	56.56	55.93	7260
1776893280	57.15	0.08	0.14	56.92	57.6	56.88	13519
1776806940	57.07	-2.32	-3.90	57.6755	57.6755	56.661	6934
1776720540	59.385	-0.74	-1.22	59.56	59.62	59.28	4070
1776460800	60.12	0.87	1.47	59.99	60.52	59.74	5575
1776374940	59.25	0.39	0.66	59.25	59.59	58.78	6488
1776288360	58.86	-1.23	-2.04	59.45	59.45	58.721	5798
1776202140	60.0872	0.62	1.04	59.6	60.44	59.6	3952
1776115740	59.467	-0.74	-1.23	59.6956	59.75	59.467	2902
1775856000	60.21	1.23	2.09	61.32	61.4	60.21	4134
1775770140	58.98	-0.19	-0.32	57.98	59.114	57.98	4315
1775683500	59.17	2.92	5.19	59.2	59.6796	59.17	5215
1775596800	56.25	-1.35	-2.34	56.3125	56.51	55.5	10981
1775510940	57.6	1.07	1.89	57	58.76	56.46	8371
1775164920	56.53	-0.43	-0.75	55.995	56.7675	55.995	7707
1775078400	56.96	0.23	0.41	56.31	56.96	56.08	30133
1774992540	56.725	0.79	1.40	56.86	57.04	55.99	13888
1774906080	55.94	-0.12	-0.21	56.11	56.26	55.79	8661
1774646940	56.06	-1.03	-1.80	55.98	56.28	55.98	5286
1774560480	57.09	-0.57	-0.99	56.96	57.09	56.1194	5380
1774473900	57.66	1.11	1.96	56.77	57.88	56.66	9733
1774387560	56.55	-0.03	-0.05	55.99	56.709	55.99	13595
1774300800	56.58	1.09	1.96	56.83	57.09	56.1	11395
1774041960	55.491	-2.16	-3.75	57.05	57.05	55.2	11938
1773955740	57.65	-1.25	-2.12	57.52	57.88	57.28	5363
1773869340	58.9	-1.55	-2.56	59.84	59.84	58.86	12298
1773782700	60.45	-0.14	-0.24	60.78	60.78	60.01	5612
1773696120	60.5929	0.52	0.87	60.65	60.7	60.17	3893
1773437340	60.07	0.52	0.87	60.36	60.36	59.92	4505
1773350400	59.55	-1.27	-2.09	60.19	60.39	59.54	6333
1773264540	60.82	-0.52	-0.84	60.55	60.944	60.544	4591