Coloplast AS (PK)【CLPBY】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	0.02	0.352112676056	5.68	5.91	5.64	566585	5.79397438	DR
4	-0.2	-3.38983050847	5.9	6.14	5.64	549114	5.85061903	DR
12	-1.14	-16.6666666667	6.84	7.04	5.64	517118	6.22003875	DR
26	-2.74	-32.4644549763	8.44	9.1	5.64	568125	6.88182668	DR
52	-3.52	-38.1778741866	9.22	10.03	5.64	450843	7.74182318	DR
156	-6.68	-53.957996769	12.38	14.3396	5.64	241657	9.17056719	DR
260	-10.97	-65.8068386323	16.67	18.9	5.64	175855	9.84406474	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	5.7	-0.08	-1.38	5.8099999	5.8099999	5.64	326959
1782768300	5.78	-0.13	-2.20	5.89	5.89	5.73	702749
1782509280	5.91	0.15	2.60	5.79	5.91	5.71	588365
1782422460	5.76	-0.03	-0.52	5.78	5.84	5.72	763029
1782336000	5.79	0.09	1.58	5.68	5.79	5.68	451823
1782250140	5.7	-0.01	-0.18	5.71	5.7363	5.66	841921
1782163500	5.71	-0.04	-0.70	5.7	5.73	5.65	563905
1781818140	5.75	-0.02	-0.35	5.68	5.79	5.65	702258
1781731740	5.7699999	-0.15	-2.53	5.85	5.94	5.72	929885
1781645340	5.92	0	0.00	5.95	5.97	5.89	462550
1781558940	5.92	-0.07	-1.17	5.95	5.99	5.88	891824
1781299740	5.99	0.08	1.35	5.93	6	5.9	169412
1781213220	5.91	-0.02	-0.34	5.89	5.99	5.83	499715
1781126940	5.93	-0.17	-2.79	5.94	6.03	5.92	130818
1781040540	6.1	0.19	3.21	5.98	6.14	5.95	577851
1780954140	5.91	-0.09	-1.50	5.97	6.004901	5.86	496681
1780694940	6	0	0.00	6.04	6.04	5.96	438985
1780608540	6	0.05	0.84	6.05	6.0599999	5.97	529987
1780522140	5.95	0.04	0.75	5.9	5.96	5.86	364447
1780435740	5.9055	-0.1	-1.74	5.9599	5.96	5.86	504017
1780349340	6.01	-0.19	-3.06	6.0701	6.1	5.94	450448
1780090080	6.2	-0.04	-0.64	6.2	6.26	6.16	307154
1780003320	6.24	-0.14	-2.19	6.22	6.2699999	6.1	357426
1779917340	6.38	0.08	1.27	6.38	6.41	6.33	307109
1779830940	6.3	-0.01	-0.16	6.3	6.37	6.2699999	344842
1779484920	6.3099999	-0.31	-4.64	6.28	6.45	6.24	391211
1779398880	6.617	0.17	2.59	6.49	6.7	6.39	416977
1779312300	6.45	0.16	2.54	6.415	6.48	6.37	236318
1779225660	6.29	-0.14	-2.18	6.33	6.371	6.25	527866
1779139740	6.43	0.3	4.89	6.24	6.43	6.22	604201
1778880000	6.13	-0.14	-2.23	6.2	6.2699999	6.12	272078
1778793900	6.2699999	-0.02	-0.31	6.28	6.34	6.23	736450
1778707380	6.2896	-0.14	-2.18	6.21	6.3	6.21	502230
1778621340	6.43	0.1	1.58	6.44	6.46	6.34	796931
1778534940	6.33	0.03	0.48	6.3	6.37	6.2699999	1539984
1778275200	6.3	-0.12	-1.87	6.37	6.39	6.28	452876
1778188800	6.42	0.03	0.47	6.4	6.43	6.38	965715
1778102520	6.39	0.11	1.75	6.42	6.51	6.365	295657
1778016000	6.28	-0.02	-0.32	6.2699999	6.32	6.22	302244
1777930140	6.3	0.03	0.48	6.33	6.37	6.28	417771
1777671000	6.2699999	0.13	2.12	6.2699999	6.33	6.25	258035
1777584540	6.14	-0.01	-0.16	6.16	6.18	6.1	768461
1777498140	6.15	-0.16	-2.54	6.26	6.2699999	6.14	471365
1777411800	6.3099999	0.03	0.56	6.35	6.36	6.3099999	486719
1777325400	6.275	-0.18	-2.71	6.33	6.37	6.26	736376
1777065780	6.45	-0.01	-0.15	6.44	6.472	6.37	276705
1776979740	6.46	-0.1	-1.52	6.54	6.555	6.41	411888
1776893280	6.5599999	-0.1	-1.43	6.57	6.6	6.5599999	262033
1776806940	6.655	-0.16	-2.28	6.74	6.765	6.65	182337
1776720540	6.81	-0.19	-2.71	6.83	6.86	6.79	236221
1776460800	7	0.24	3.55	6.99	7.04	6.94	280357
1776374940	6.76	-0.04	-0.59	6.86	6.86	6.75	261455
1776288360	6.8	0.04	0.59	6.83	6.86	6.76	275603
1776202140	6.76	0.06	0.90	6.76	6.79	6.72	340495
1776115740	6.7	0.02	0.30	6.55	6.74	6.54	1026283
1775856000	6.68	0.09	1.37	6.745	6.77	6.64	335070
1775770140	6.59	-0.14	-2.08	6.57	6.63	6.51	426691
1775683500	6.73	0.2	3.06	6.84	6.87	6.67	1794055
1775596800	6.53	-0.33	-4.81	6.73	6.73	6.5199999	2079355
1775510940	6.86	-0.01	-0.15	7	7	6.81	422598
1775164920	6.87	-0.05	-0.72	6.89	7.02	6.8	343343
1775078400	6.92	0.05	0.73	6.87	6.96	6.75	3723136