Cochlear (PK)【CHEOF】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	1.8995	2.67158931083	71.1	72.9995	68.045	340	71.08165064	CS
4	2.1495	3.0338743825	70.85	74.47	67.3	4685	72.61888069	CS
12	-50.9605	-41.1104388512	123.96	129.23	64.3944	2226	76.98186073	CS
26	-100.5055	-57.9265727212	173.505	197.11	64.3944	1299	80.12169111	CS
52	-101.5055	-58.1676742787	174.505	207.71	64.3944	705	84.8997589	CS
156	-90.4705	-55.3437939683	163.47	237.38	64.3944	364	118.94201336	CS
260	-111.2105	-60.371586776	184.21	237.38	64.3944	306	129.21252732	CS

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
1781040540	72.9995	2.14	3.03	70.12	72.9995	70.12	933
1780954140	70.8555	2.81	4.13	68.925	70.8555	68.925	14
1780694940	68.045	0	0.00	68.045	68.045	68.045	0
1780608540	68.045	-3.06	-4.30	68.045	68.045	68.045	5
1780522140	71.1	0	0.00	71.1	71.1	71.1	0
1780435740	71.1	-1.44	-1.99	71.1	71.1	71.1	1000
1780349340	72.54	0.65	0.91	72.54	72.54	72.54	37568
1780090080	71.8875	2.48	3.58	71.8875	71.8875	71.8875	105
1780003320	69.404624	0	0.00	69.404624	69.404624	69.404624	0
1779916920	69.404624	0	0.00	69.404624	69.404624	69.404624	0
1779830520	69.404624	0	0.00	69.404624	69.404624	69.404624	0
1779484920	69.404624	2.1	3.13	69.404624	69.404624	69.404624	131
1779398460	67.3	0	0.00	67.3	67.3	67.3	0
1779312060	67.3	0	0.00	67.3	67.3	67.3	0
1779225660	67.3	-2.12	-3.05	67.3	67.3	67.3	55
1779139740	69.42	-5.05	-6.78	70.08	70.08	69.42	151
1778880180	74.47	0	0.00	74.47	74.47	74.47	0
1778793780	74.47	0	0.00	74.47	74.47	74.47	0
1778707380	74.47	0.93	1.26	70.85	74.47	70.85	3135
1778621340	73.54	0	0.00	73.54	73.54	73.54	0
1778534940	73.54	1.02	1.41	73.54	73.54	73.54	49
1778275200	72.519	3.95	5.76	72.1192	74.42	72.1192	92
1778188800	68.57	-4.82	-6.57	68.65	68.65	68.54	15443
1778102940	73.39	0	0.00	73.39	73.39	73.39	0
1778016540	73.39	0	0.00	73.39	73.39	73.39	0
1777930140	73.39	-0.09	-0.12	71.5772	73.39	71.5772	133
1777671000	73.48	9.09	14.11	71.7191	73.48	71.7191	150
1777584540	64.3944	0	0.00	64.3944	64.3944	64.3944	0
1777498140	64.3944	-3.95	-5.77	66.42	66.42	64.3944	135
1777411800	68.34	0	0.00	68.34	68.34	68.34	0
1777325400	68.34	-1.37	-1.97	70	70	68.34	200
1777065780	69.71	1.88	2.77	69.71	69.71	69.71	76
1776979740	67.83	-4.98	-6.84	70.61	70.61	67.83	298
1776893280	72.81	-47.19	-39.33	73.65	75	72.81	118
1776806940	120	-5	-4.00	120	120	120	100
1776720360	124.9972	0	0.00	124.9972	124.9972	124.9972	0
1776461160	124.9972	0	0.00	124.9972	124.9972	124.9972	0
1776374760	124.9972	0	0.00	124.9972	124.9972	124.9972	0
1776288360	124.9972	0.72	0.58	129.22999	129.22999	124.9972	653
1776201600	124.2796	0	0.00	124.2796	124.2796	124.2796	0
1776115200	124.2796	0	0.00	124.2796	124.2796	124.2796	0
1775856000	124.2796	-0.39	-0.31	128.19	128.19	124.2796	13
1775770140	124.6696	-3.79	-2.95	124.6696	124.6696	124.6696	56
1775683200	128.46	0	0.00	128.46	128.46	128.46	0
1775596800	128.46	3.78	3.03	128.46	128.46	128.46	24
1775510520	124.68	0	0.00	124.68	124.68	124.68	0
1775164920	124.68	9.65	8.39	119.92	124.68	119.92	54
1775078880	115.028	0	0.00	115.028	115.028	115.028	0
1774992480	115.028	0	0.00	115.028	115.028	115.028	0
1774906080	115.028	-3.98	-3.35	115.028	115.028	115.028	4
1774646880	119.01	0	0.00	119.01	119.01	119.01	0
1774560480	119.01	2.2	1.88	114.98	119.01	114.98	6
1774473600	116.81	0	0.00	116.81	116.81	116.81	0
1774387200	116.81	0	0.00	116.81	116.81	116.81	0
1774300800	116.81	-7.15	-5.77	116.81	116.81	116.81	6995
1774041900	123.96	0	0.00	123.96	123.96	123.96	0
1773955500	123.96	0	0.00	123.96	123.96	123.96	0
1773869100	123.96	0	0.00	123.96	123.96	123.96	0
1773782700	123.96	-0.98	-0.78	123.96	123.96	123.96	19
1773696480	124.94	0	0.00	124.94	124.94	124.94	0
1773437280	124.94	0	0.00	124.94	124.94	124.94	0
1773350880	124.94	0	0.00	124.94	124.94	124.94	0
1773264480	124.94	0	0.00	124.94	124.94	124.94	0
1773178080	124.94	-19.6	-13.56	124.94	124.94	124.94	1025