Cosmo Pharmaceuticals NV (PK)【CMOPF】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	3.758	4.4478636525	84.49	90	84.49	160	87.960885	CS
4	-9.752	-9.95102040816	98	107.8099	84.49	345	93.3277956	CS
12	-15.752	-15.1461538462	104	136.38	84.49	343	105.76276327	CS
26	-34.052	-27.8430089943	122.3	169.9	84.49	471	123.19337108	CS
52	10.368	13.312788906	77.88	169.9	75	620	121.88403739	CS
156	46.148	109.6152019	42.1	169.9	41.5	534	115.01581786	CS
260	-7.752	-8.075	96	169.9	41.5	514	112.48481417	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
1781731740	88.248	2.81	3.29	88.248	88.248	88.248	1
1781645340	85.44	-4.56	-5.07	87.35	87.35	84.96	129
1781558940	90	2.6	2.97	86.16	90	86.16	391
1781299740	87.4	1.95	2.28	86.83	87.4	86.33	117
1781213220	85.45	-0.5	-0.58	84.49	85.45	84.49	162
1781126940	85.95	-2.74	-3.08	87.71	88.52	85.95	826
1781040540	88.685	-1.32	-1.46	88.51	88.685	88.5	140
1780954140	90	-1.14	-1.25	91.81	91.81	88.97	191
1780694940	91.14	-2.48	-2.65	92.6	92.6	90.49	320
1780608540	93.62	4.62	5.19	93.11	93.62	93.11	150
1780522140	89	-3.6	-3.89	92.2	92.54	89	1414
1780435740	92.6	-3.97	-4.11	93.56	94.283	91.568	207
1780349340	96.57	-3.58	-3.57	96.235	96.72	96.235	546
1780090080	100.145	-3.3	-3.19	100	100.145	100	468
1780003320	103.44	0.08	0.08	101.5	103.44	97.19	1122
1779917340	103.36	2.71	2.69	107.8099	107.8099	103.36	72
1779830940	100.655	0.53	0.53	105.56	105.56	95.81	46
1779484920	100.128	2.13	2.17	101.63	101.63	99.645	44
1779398880	98	-0.01	-0.01	98	98	98	200
1779312300	98.01	-0.76	-0.77	95.5	98.01	95.5	102
1779225660	98.77	3.77	3.97	97.84	99.29	97.84	425
1779139740	95	-1.5	-1.55	99.28	99.28	94.92	161
1778880000	96.5	0	0.00	96.33	96.5	96.33	231
1778793900	96.5	-0.08	-0.08	95.45	96.5	94.67	152
1778707380	96.58	-0.31	-0.32	95.5	97.18	95.5	165
1778621340	96.89	1.79	1.88	94.79	96.89	94.2	96
1778534940	95.105	0.58	0.61	94.5	95.105	93.54	628
1778275200	94.5282	-2.27	-2.35	95.14	97	92.85	193
1778188800	96.8	-2.39	-2.41	96.8	96.8	96.8	100
1778102520	99.19	0.02	0.02	98	100.4	97.25	194
1778016000	99.175	-3.29	-3.21	97.71	100.3	97.71	280
1777930140	102.46	-3.56	-3.36	106	106.6	98.6957	1252
1777671000	106.018	-3.14	-2.88	106.25	106.25	106.018	21
1777584540	109.16	1.42	1.32	105.31	109.16	105	116
1777498140	107.74	-1.96	-1.79	109	109	107.74	3
1777411800	109.7	-8.8	-7.43	111.66	115	109.7	67
1777325400	118.5	3.62	3.15	118	118.5	118	52
1777065780	114.88	-7.82	-6.37	117	117	114.84	570
1776979740	122.7	3.64	3.06	119.25	122.7	119.25	36
1776893280	119.06	-1.19	-0.99	119.06	119.06	119.06	25
1776806940	120.25	-8.77	-6.80	120.25	120.25	120.25	50
1776720540	129.0204	3.02	2.40	129.0204	129.0204	129.0204	9
1776460800	126	0	0.00	131.88999	131.88999	125.84	639
1776374940	126	-10.2	-7.49	129.1	129.1	125	740
1776288360	136.19999	14.41	11.83	134.05	136.38	129	1385
1776202140	121.79	3.79	3.21	121.79	121.79	121.79	40
1776115740	118	1.68	1.44	117	118	117	145
1775856000	116.32	2.32	2.04	116.96	116.96	115.3	817
1775770140	114	-2.5	-2.15	113.24	115	113.24	305
1775683500	116.5	7.7	7.08	119.35	119.35	114.56	864
1775596800	108.8	-1.2	-1.09	109	109	108	61
1775510940	110	1	0.92	101.7	110	101.7	2197
1775164920	109	-1.21	-1.10	110	110.6	109	555
1775078400	110.21	7.56	7.36	110	110.21	110	5
1774992540	102.65	4.16	4.22	107.168	108.1	102.65	420
1774906080	98.495	-3.82	-3.73	100.564	100.564	98.495	178
1774646940	102.31	-0.62	-0.60	102.31	102.31	102.31	1
1774560480	102.93	-0.87	-0.84	104	104	102.93	65
1774473900	103.8	9.32	9.86	101.25	103.8	101.25	34
1774387560	94.48	-6.97	-6.87	98.44	98.44	94.48	180
1774300800	101.45	6.26	6.58	101.84	107.01	100.59	99
1774041960	95.19	-6.06	-5.99	97	97	95.19	4796
1773955740	101.25	-1.23	-1.20	100	102.19	96.15	713
1773869340	102.48	-3.12	-2.95	103.87	103.87	99.86	453