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	0	0	57.56	57.56	57.56	44	57.56	CS
4	-2.81	-4.654629783	60.37	63	57.284	3001	62.19808722	CS
12	-9.44	-14.0895522388	67	69.8912	57.284	2316	63.21305034	CS
26	-30.8	-34.8574015392	88.36	89.824	57.284	1709	68.3923464	CS
52	-41.94	-42.1507537688	99.5	100	57.284	1087	72.58374216	CS
156	-64.675	-52.9103775514	122.235	143.15	57.284	645	93.47134877	CS
260	-106.245	-64.8606574891	163.805	187.6	57.284	610	113.94863046	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775510940	66.48	0	0.00	66.48	66.48	66.48	0
1775165340	66.48	0	0.00	66.48	66.48	66.48	0
1775078940	66.48	0	0.00	66.48	66.48	66.48	0
1774992540	66.48	0	0.00	66.48	66.48	66.48	0
1774906140	66.48	0	0.00	66.48	66.48	66.48	0
1774646940	66.48	0	0.00	66.48	66.48	66.48	300
1774560480	66.48	-0.52	-0.78	66.48	66.48	66.48	50
1774474140	67	0	0.00	67	67	67	0
1774387740	67	0	0.00	67	67	67	0
1774301340	67	0	0.00	67	67	67	0
1774042140	67	0	0.00	67	67	67	0
1773955740	67	-1.82	-2.65	67	67	67	14
1773869340	68.8242	-1.13	-1.61	68.8242	68.8242	68.8242	1008
1773734400	69.95	0	0.00	69.95	69.95	69.95	0
1773648000	69.95	0	0.00	69.95	69.95	69.95	0
1773388800	69.95	0	0.00	69.95	69.95	69.95	0
1773302400	69.95	0	0.00	69.95	69.95	69.95	0