Cochlear Ordinary PLC (PK)【CHEOY】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	0.42	1.01253616201	41.48	42.15	40.714	55977	41.7337983	DR
4	6.402	18.034818863	35.498	42.15	34.682	90139	38.46230206	DR
12	-20.984	-33.3693785383	62.884	63.74	31.82	89430	37.57357812	DR
26	-45.943	-52.3012647564	87.843	98.289	31.82	63740	47.795565	DR
52	-56.595	-57.4597695314	98.495	105.6	31.82	36012	53.3151238	DR
156	-32.189	-43.4463955513	74.089	115.85	31.82	17279	64.58439491	DR
260	-49.27	-54.0418997477	91.17	115.85	31.82	13318	66.19129748	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
1783027740	41.9	1.19	2.91	42.02	42.135	41.68	36009
1782941280	40.714	-1.42	-3.36	41	41.3	40.714	34874
1782854880	42.13	0.39	0.93	41.81	42.15	41.599	73412
1782768300	41.74	0.87	2.13	41.48	41.91	41.48	79612
1782509280	40.87	0.45	1.11	40.66	41.7	40.66	46766
1782422460	40.42	1.3	3.32	40.28	40.56	40.15	70946
1782336000	39.12	-0.1	-0.25	39.47	39.94	38.865	100017
1782250140	39.22	-0.5	-1.26	38.94	39.49	38.94	200920
1782163500	39.72	-0.26	-0.65	40.0715	40.96	39.595	109803
1781818140	39.98	1.28	3.31	40.01	40.05	39.8	80807
1781731740	38.7	0.81	2.14	39.2	40.64	38.7	48010
1781645340	37.89	1.16	3.16	37.6	39.23	37.6	82586
1781558940	36.73	0.09	0.25	36.69	37.08	36.54	127173
1781299740	36.64	-0.08	-0.22	36.4	36.733	36.32	62526
1781213220	36.72	-0.02	-0.05	36.27	36.84	36.072	134405
1781126940	36.74	0.49	1.35	37.32	37.365	36.55	53097
1781040540	36.25	1.18	3.36	36.22	36.37	35.697	159336
1780954140	35.07	0.16	0.47	35.498	35.51	34.682	122200
1780694940	34.905	0.84	2.48	35.434	35.54	34.85	56802
1780608540	34.06	0.09	0.26	34.62	35.22	33.94	118431
1780522140	33.97	-1.09	-3.10	33.91	34.075	33.8	90048
1780435740	35.057	-1.18	-3.26	35.12	35.5	34.8627	117790
1780349340	36.24	0.21	0.58	37.504	37.504	35.833	175791
1780090080	36.03	0.91	2.59	35.8	36.22	35.501	113534
1780003320	35.12	0.14	0.40	34.9	35.928	34.7488	96436
1779917340	34.98	0.24	0.69	35.09	35.09	34.9	110901
1779830940	34.74	0.05	0.16	34.605	34.75	34.605	58287
1779484920	34.685	-0.12	-0.33	36.09	36.09	34.685	84633
1779398880	34.8	0.44	1.28	34.8175	35.774	34.525	74561
1779312300	34.36	0.51	1.49	33.7	34.405	33.7	136506
1779225660	33.855	0.13	0.40	33.87	33.95	33.6	133083
1779139740	33.72	-0.68	-1.98	33.95	33.95	33.53	143392
1778880000	34.4	-0.22	-0.64	34.67	34.67	34.33	52875
1778793900	34.62	-1.66	-4.58	35	35.84	34.51	147035
1778707380	36.28	-0.24	-0.66	36.08	36.32	35.248	105434
1778621340	36.52	-0.12	-0.32	36.428	36.58	36.216	183152
1778534940	36.6384	0.61	1.69	36.75	36.92	36.54	130636
1778275200	36.03	1.06	3.03	36.2	36.23	35.94	73185
1778188800	34.97	-0.43	-1.21	35.33	36.1	34.8721	133986
1778102520	35.4	-0.25	-0.70	34.85	35.4	34.5225	37578
1778016000	35.65	-0.11	-0.31	36.189	36.25	35.65	54362
1777930140	35.76	0.36	1.02	35.84	36	35.622	40124
1777671000	35.4	1.43	4.19	35	35.5	35	44147
1777584540	33.975	2.08	6.50	33.74	34.1	33.68	112104
1777498140	31.9	-1.27	-3.83	31.91	32.09	31.82	62047
1777411800	33.17	-0.76	-2.24	33.216	33.28	33.14	85315
1777325400	33.93	-0.81	-2.33	35.29	35.29	33.842	120514
1777065780	34.74	0.9	2.66	34.5	34.813	34.44	61937
1776979740	33.84	-2.6	-7.14	35.25	35.25	33.56	114602
1776893280	36.44	-23.33	-39.03	36.5	37.3	34.8	117462
1776806940	59.77	-1.49	-2.43	62.071	62.071	59.25	28136
1776720540	61.26	0.05	0.08	63.082	63.085	61.16	26839
1776460800	61.21	0.59	0.97	61.64	62.619	61.09	26221
1776374940	60.62	-1.42	-2.29	62.894	63.11	60.61	24862
1776288360	62.04	-0.76	-1.21	63.74	63.74	61.62	55736
1776202140	62.8	0.74	1.19	62.72	63.17	62.4735	61624
1776115740	62.06	0.67	1.09	62.884	63.1	61.4	64897
1775856000	61.39	-0.12	-0.20	62.165	62.962	61.07	25344
1775770140	61.51	-0.84	-1.35	60.95	61.63	60.8	50840
1775683500	62.35	1.79	2.96	62.1825	62.35	61.841	27418
1775596800	60.56	-0.6	-0.98	59.77	60.81	59.55	134162
1775510940	61.16	0.57	0.94	60.4	61.16	60.135	68304