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	-5.61	-6.55297278355	85.61	85.61	80	49	83.7603866	CS
4	-6.83	-7.8659449499	86.83	90	80	317	83.93901841	CS
12	-51.89	-39.3433922208	131.89	131.89	80	301	94.00435694	CS
26	-62.03	-43.6738717172	142.03	169.9	80	376	114.13642064	CS
52	2.12	2.72213662044	77.88	169.9	75	598	119.94226973	CS
156	37.9	90.0237529691	42.1	169.9	41.5	526	113.59708112	CS
260	-9	-10.1123595506	89	169.9	41.5	507	111.26058449	CS

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
1783718940	80	-3.21	-3.86	80	80	80	100
1783632420	83.21	0.71	0.86	83.21	83.21	83.21	6
1783545840	82.5	-1.5	-1.79	82.6	82.6	82.5	2
1783459740	84	0.31	0.38	83.69	84	83.69	63
1783373340	83.685	1.09	1.31	85.61	85.61	83.42	123
1783027740	82.6	0.55	0.67	82.6	82.6	82.6	30
1782941280	82.05	-0.95	-1.14	82.452	82.452	80.1	370
1782854880	83	0.11	0.13	82	83	82	187
1782768300	82.89	0.89	1.09	82	82.89	80.2	253
1782509280	82	-2.73	-3.22	81.96	82	81.96	6
1782422460	84.73	3.25	3.98	81.56	85.45	81.56	125
1782336000	81.485	-3.54	-4.16	83.25	83.25	81.485	400
1782250140	85.02	2.82	3.43	83.35	85.02	82.788	1662
1782163500	82.2	-0.8	-0.96	82.22	82.25	82	1169
1781818140	83	-5.25	-5.95	84.96	84.96	82.42	668
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