Coloplast AS (PK)【CLPBF】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	5.2	9.1388400703	56.9	62.1	56.9	1151	60.46718506	CS
4	2.278	3.80796362542	59.822	62.1	56.81	3034	59.60358551	CS
12	-6.72	-9.76460331299	68.82	68.82	56.81	2923	62.12063679	CS
26	-24.3601	-28.1749616297	86.4601	89.824	56.81	2020	66.04164032	CS
52	-33.12	-34.7826086957	95.22	98.58	56.81	1268	70.06401567	CS
156	-57.9	-48.25	120	143.15	56.81	717	89.54232493	CS
260	-107.9	-63.4705882353	170	187.6	56.81	652	109.41292169	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
1783373340	60.06	-0.41	-0.68	60.06	60.06	60.06	15
1783027740	60.47	3.57	6.27	60.47	60.47	60.47	3437
1782941280	56.9	0	0.00	56.9	56.9	56.9	0
1782854880	56.9	-1.14	-1.96	56.9	56.9	56.9	1
1782768300	58.0385	0.63	1.10	58.0796	58.0796	57.9563	4150
1782508800	57.405	0	0.00	57.405	57.405	57.405	0
1782422400	57.405	0	0.00	57.405	57.405	57.405	0
1782336000	57.405	0.41	0.71	57.405	57.405	57.405	48
1782250140	57	0	0.00	57	57	57	0
1782163740	57	0	0.00	57	57	57	0
1781818140	57	0.19	0.33	57	57	57	1
1781731740	56.81	0	0.00	56.81	56.81	56.81	0
1781645340	56.81	-3.01	-5.03	56.82	56.82	56.81	3
1781558940	59.822	0	0.00	59.822	59.822	59.822	0
1781299740	59.822	2.26	3.93	59.822	59.822	59.822	16618
1781213340	57.56	0	0.00	57.56	57.56	57.56	0
1781126940	57.56	0	0.00	57.56	57.56	57.56	0
1781040540	57.56	0	0.00	57.56	57.56	57.56	0
1780954140	57.56	-0.08	-0.14	57.56	57.56	57.56	44
1780694940	57.64	0	0.00	57.64	57.64	57.64	0
1780608540	57.64	0	0.00	57.64	57.64	57.64	0
1780522140	57.64	0.36	0.62	57.62	59.86	57.62	1162
1780435740	57.284	-3.2	-5.29	57.284	57.284	57.284	1895
1780348920	60.485	0	0.00	60.485	60.485	60.485	0
1780089720	60.485	0	0.00	60.485	60.485	60.485	0
1780003320	60.485	-0.88	-1.43	59.69	60.485	59.69	400
1779917340	61.36	0	0.00	61.36	61.36	61.36	0
1779830940	61.36	-1.64	-2.60	61.36	61.36	61.36	50
1779484920	63	1.13	1.83	63	63	63	20002
1779398460	61.87	0	0.00	61.87	61.87	61.87	0
1779312060	61.87	0	0.00	61.87	61.87	61.87	0
1779225660	61.87	1.5	2.48	61.87	61.87	61.87	220
1779139200	60.37	0	0.00	60.37	60.37	60.37	0
1778880000	60.37	-4.27	-6.61	60.37	60.37	60.37	234
1778793780	64.64	0	0.00	64.64	64.64	64.64	0
1778707380	64.64	1.36	2.15	64.64	64.64	64.64	4115
1778621340	63.2792	0	0.00	63.2792	63.2792	63.2792	0
1778534940	63.2792	-1.85	-2.84	64.51	64.51	63.2792	8746
1778275200	65.129999	0.42	0.66	65.16	65.16	65.129999	4023
1778188920	64.705	0	0.00	64.705	64.705	64.705	0
1778102520	64.705	1.11	1.75	64.705	64.705	64.705	100
1778016540	63.59	0	0.00	63.59	63.59	63.59	0
1777930140	63.59	-0.65	-1.01	64.849999	64.849999	63.59	1304
1777671000	64.239999	0	0.00	64.239999	64.239999	64.239999	0
1777584540	64.239999	2.6	4.21	64.239999	64.239999	64.239999	8001
1777498140	61.642	-2.36	-3.68	61.7075	61.7075	60.75	7340
1777411800	64	-2.5	-3.76	64	64	64	1610
1777325400	66.5	0	0.00	66.5	66.5	66.5	0
1777066080	66.5	0	0.00	66.5	66.5	66.5	0
1776979680	66.5	0	0.00	66.5	66.5	66.5	0
1776893280	66.5	-2.12	-3.09	66.5	66.5	66.5	100
1776806940	68.62	-0.2	-0.29	68.62	68.62	68.62	1014
1776720540	68.82	0	0.00	68.82	68.82	68.82	0
1776461340	68.82	0	0.00	68.82	68.82	68.82	0
1776374940	68.82	3.51	5.37	68.82	68.82	68.82	143
1776288540	65.3125	0	0.00	65.3125	65.3125	65.3125	0
1776202140	65.3125	0	0.00	65.3125	65.3125	65.3125	0
1776115740	65.3125	0	0.00	65.3125	65.3125	65.3125	0
1775856540	65.3125	0	0.00	65.3125	65.3125	65.3125	0
1775770140	65.3125	-4.25	-6.11	65.3125	65.3125	65.3125	1500
1775683500	69.56	2.76	4.13	69.8912	69.8912	69.56	18
1775596800	66.8	0.32	0.48	66.8	66.8	66.8	150