Coca-Cola Co【COCA34】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	-2.27	-3.12370992156	72.67	73.4	70.05	12845	71.25021782	DR
4	0.1	0.142247510669	70.3	73.4	66.71	18725	69.78687427	DR
12	8.08	12.9653401797	62.32	73.4	61.68	29781	66.94539789	DR
26	7.3	11.5689381933	63.1	73.4	61.68	35039	66.41727505	DR
52	5.84	9.0458488228	64.56	73.4	57.81	41066	63.92628103	DR
156	21.87	45.0649083041	48.53	73.4	44.37	34163	60.15223169	DR
260	22.98	48.4605651624	47.42	73.4	44.37	36985	56.51484131	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
1783719000	70.4	0.25	0.36	70.8	71.25	70.34	18980
1783632600	70.15	-1.76	-2.45	71.52	71.52	70.05	12054
1783546200	71.91	0.41	0.57	72.3	72.9	70.81	11087
1783459800	71.5	0.32	0.45	71.9	73.4	71.5	21501
1783373400	71.18	-0.82	-1.14	72.24	72.8	70.6	17204
1783114200	72	-0.05	-0.07	72.67	72.9	71.84	2380
1783027740	72.05	1.82	2.59	70.19	72.84	70.17	28745
1782941400	70.23	0.39	0.56	70.23	71.06	70.21	18719
1782855000	69.84	-1.44	-2.02	71.24	71.59	69.7	17973
1782768600	71.28	-0.45	-0.63	70.6	72.21	70.6	21242
1782509400	71.73	2.5	3.61	69.45	71.73	69.45	11722
1782423000	69.23	0.07	0.10	69.16	70.39	69	17966
1782336540	69.16	-0.42	-0.60	69.55	70.77	69.16	20262
1782250200	69.58	1.37	2.01	69.52	70.06	68.96	18942
1782163800	68.21	0.21	0.31	68	68.75	67.83	22068
1781904600	68	-0.5	-0.73	67.8	68.38	67.66	4161
1781818140	68.5	0.35	0.51	68.15	68.64	67.65	24686
1781731740	68.15	-0.05	-0.07	67.7	68.3	66.709999	19019
1781645400	68.2	-0.39	-0.57	68.28	69.06	67.69	23399
1781559000	68.59	-0.99	-1.42	68.5	70	67.9	41614
1781299800	69.58	-1.45	-2.04	70.3	71.01	69.2	19751
1781213400	71.03	-0.84	-1.17	71.81	72.04	70.19	18674
1781126940	71.87	1.92	2.74	70.64	72.44	70.59	37036
1781040600	69.95	1.1	1.60	68.27	70.62	68.12	33585
1780954140	68.85	-0.11	-0.16	67.85	68.96	67.25	35125
1780695000	68.96	2.52	3.79	66	69.15	65.819999	87264
1780522200	66.44	1.2	1.84	65.81	66.819999	65.66	60827
1780435800	65.239999	-0.42	-0.64	65.68	66.099999	65	10427
1780349400	65.66	-0.79	-1.19	66.25	66.55	64.58	22894
1780090200	66.45	-1	-1.48	67.25	67.61	66.45	30615
1780003800	67.45	-1.23	-1.79	68.7	68.82	67.25	9497
1779917400	68.68	0.99	1.46	67.7	69.55	67.67	49999
1779830940	67.69	0.17	0.25	67.86	68.15	67.099999	30447
1779744600	67.52	-0.33	-0.49	67.85	68.23	67.47	12908
1779485400	67.85	0.42	0.62	67.62	68.3	67.45	21392
1779398940	67.43	-0.46	-0.68	68.1	68.39	67.16	21877
1779312600	67.89	-0.71	-1.03	68.8	69.25	67.79	32419
1779226140	68.6	0.77	1.14	68.17	69.38	68.08	43002
1779139800	67.83	0.22	0.33	67.79	67.95	67.2	37718
1778880600	67.61	0.48	0.72	67.85	68.61	67.61	35362
1778794140	67.13	0.21	0.31	66.5	67.2	66.36	23718
1778707800	66.92	1.46	2.23	65.269999	67.05	65.269999	56341
1778621400	65.459999	1.46	2.28	64.17	65.519999	64	35135
1778535000	64	-0.1	-0.16	64.019999	64.15	63.56	20265
1778275800	64.099999	-0.53	-0.82	64.14	64.629999	63.7	14351
1778189400	64.629999	-0.57	-0.87	65.17	65.17	63.93	13352
1778102940	65.2	0.7	1.09	64.22	65.2	64.099999	18749
1778016600	64.5	-0.11	-0.17	64.43	64.5	63.88	13033
1777930200	64.61	-1.08	-1.64	64.37	65.06	64.18	42757
1777584600	65.69	-0.18	-0.27	65.3	65.72	64.69	22708
1777498140	65.87	1.19	1.84	65.069999	66.03	65	20878
1777411800	64.68	1.68	2.67	64.65	67	64.56	103485
1777325340	63	-0.91	-1.42	63.24	63.56	62.66	21132
1777066200	63.91	0.55	0.87	63.37	64.319999	63.31	18201
1776979800	63.36	1.5	2.42	61.81	64.04	61.78	103551
1776893400	61.86	-0.64	-1.02	62.12	62.49	61.68	47941
1776720600	62.5	-0.25	-0.40	62.76	63.34	62.37	44052
1776461400	62.75	0.17	0.27	62.32	63.2	61.94	72325
1776375000	62.58	0.06	0.10	62.7	63.24	62.43	70379
1776288600	62.52	-0.66	-1.04	63.2	63.38	62.23	73207
1776202140	63.18	-0.62	-0.97	63.47	63.62	62.88	62124
1776115800	63.8	-1.5	-2.30	65.09	65.09	63.07	101207