Cooper Companies Inc【C1OO34】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	-0.53	-1.40026420079	37.85	37.85	36	54	36.49345794	DR
4	2.42	6.9340974212	34.9	37.85	34.88	69	35.50938628	DR
12	5.82	18.4761904762	31.5	37.85	29	29	34.46240741	DR
26	-8.04	-17.7248677249	45.36	45.36	29	34	36.72065831	DR
52	-2.72	-6.79320679321	40.04	47	29	207	37.37032707	DR
156	-148.17	-79.8803169982	185.49	193.99	29	157	53.34129728	DR
260	-172.25	-82.192107649	209.57	238.5	29	158	93.57970204	DR

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
1783459800	37.32	0	0.00	37.32	37.32	37.32	0
1783373400	37.32	1.32	3.67	37.11	37.32	37.11	40
1783114200	36	1.12	3.21	37.85	37.85	36	67
1783027740	34.88	0	0.00	34.88	34.88	34.88	0
1782941340	34.88	0	0.00	34.88	34.88	34.88	0
1782854940	34.88	0	0.00	34.88	34.88	34.88	0
1782768540	34.88	0	0.00	34.88	34.88	34.88	0
1782509340	34.88	0	0.00	34.88	34.88	34.88	0
1782422940	34.88	0	0.00	34.88	34.88	34.88	0
1782336540	34.88	0	0.00	34.88	34.88	34.88	0
1782250140	34.88	0	0.00	34.88	34.88	34.88	0
1782163740	34.88	0	0.00	34.88	34.88	34.88	0
1781904540	34.88	0	0.00	34.88	34.88	34.88	0
1781818140	34.88	0	0.00	34.88	34.88	34.88	0
1781731740	34.88	0	0.00	34.88	34.88	34.88	0
1781645340	34.88	0	0.00	34.88	34.88	34.88	0
1781558940	34.88	0	0.00	34.88	34.88	34.88	0
1781299740	34.88	0	0.00	34.88	34.88	34.88	0
1781213340	34.88	0	0.00	34.88	34.88	34.88	0
1781126940	34.88	-0.02	-0.06	34.9	34.9	34.88	85
1781040600	34.9	-0.08	-0.23	34.9	35.01	34.9	85
1780954140	34.98	3.96	12.77	34.9	34.98	34.9	21
1780695000	31.02	0	0.00	31.02	31.02	31.02	0
1780522200	31.02	0	0.00	31.02	31.02	31.02	0
1780435800	31.02	0	0.00	31.02	31.02	31.02	0
1780349400	31.02	0	0.00	31.02	31.02	31.02	0
1780090200	31.02	0.6	1.97	31.02	31.02	31.02	21
1780003800	30.42	0	0.00	30.42	30.42	30.42	0
1779917400	30.42	0	0.00	30.42	30.42	30.42	0
1779831000	30.42	0	0.00	30.42	30.42	30.42	0
1779744600	30.42	0	0.00	30.42	30.42	30.42	0
1779485400	30.42	0	0.00	30.42	30.42	30.42	0
1779399000	30.42	0	0.00	30.42	30.42	30.42	0
1779312600	30.42	0	0.00	30.42	30.42	30.42	0
1779226200	30.42	0	0.00	30.42	30.42	30.42	0
1779139800	30.42	1.42	4.90	30.42	30.42	30.42	9
1778880600	29	0	0.00	29	29	29	0
1778794200	29	0	0.00	29	29	29	0
1778707800	29	0	0.00	29	29	29	0
1778621400	29	0	0.00	29	29	29	1
1778535000	29	-1.21	-4.01	29	29	29	10
1778275800	30.21	0	0.00	30.21	30.21	30.21	0
1778189400	30.21	0	0.00	30.21	30.21	30.21	0
1778103000	30.21	0	0.00	30.21	30.21	30.21	0
1778016600	30.21	-0.79	-2.55	30.21	30.21	30.21	1
1777930200	31	-0.11	-0.35	31	31	31	10
1777584540	31.11	0	0.00	31.11	31.11	31.11	0
1777498140	31.11	-0.31	-0.99	32.159999	32.159999	31.11	26
1777411800	31.42	-4.8	-13.25	31.5	31.5	31.42	2
1777325400	36.22	0	0.00	36.22	36.22	36.22	0
1777066200	36.22	0	0.00	36.22	36.22	36.22	0
1776979800	36.22	0	0.00	36.22	36.22	36.22	0
1776893400	36.22	0	0.00	36.22	36.22	36.22	0
1776720600	36.22	0	0.00	36.22	36.22	36.22	0
1776461400	36.22	0	0.00	36.22	36.22	36.22	0
1776375000	36.22	0	0.00	36.22	36.22	36.22	0
1776288600	36.22	0	0.00	36.22	36.22	36.22	0
1776202200	36.22	0	0.00	36.22	36.22	36.22	0
1776115800	36.22	0	0.00	36.22	36.22	36.22	0
1775856600	36.22	0	0.00	36.22	36.22	36.22	0
1775770200	36.22	-1.34	-3.57	37.56	37.56	36.22	11
1775653200	37.56	0	0.00	37.56	37.56	37.56	0