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	3.4	5.15151515152	66	72.44	65.82	42337	69.79055564	DR
4	1.55	2.28445099484	67.85	72.44	64.58	33214	68.24376592	DR
12	3.37	5.10374072391	66.03	72.44	61.68	39294	65.59387419	DR
26	6.79	10.8449129532	62.61	72.44	60.44	37853	65.71905478	DR
52	2.83	4.25116418807	66.57	72.44	57.81	41660	63.755019	DR
156	20.2	41.0569105691	49.2	72.44	44.37	34237	59.85826961	DR
260	22.05	46.5681098205	47.35	72.44	44.16	37154	56.29251043	DR

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
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
1775856600	65.3	-0.55	-0.84	65.599999	65.65	64.599999	72617
1775770200	65.849999	0.05	0.08	65.47	66.15	64.8	22734
1775683740	65.8	0.14	0.21	65.45	65.8	63.8	29218
1775597340	65.66	-0.52	-0.79	66.22	66.879999	65.15	17170
1775511000	66.18	0.4	0.61	65.78	66.349999	65.45	8932
1775165400	65.78	0.13	0.20	65.9	66.15	65.62	17242
1775078940	65.65	-0.31	-0.47	65.9	65.9	64.9	102827
1774992540	65.959999	-0.72	-1.08	66.8	67.12	65.36	14019
1774906140	66.68	1.06	1.62	65.7	67.36	65.7	20424
1774647000	65.62	0.05	0.08	65.29	66.45	65.29	183171
1774560540	65.569999	0.07	0.11	65.5	66.05	64.7	13032
1774474140	65.5	-0.1	-0.15	65.379999	65.87	64.59	15870
1774387740	65.599999	0.2	0.31	65.67	66.39	65.31	10185
1774301340	65.4	-1.1	-1.65	66.25	66.5	65.05	27793
1774042200	66.5	0.47	0.71	66.03	66.8	65.849999	15252
1773955740	66.03	-0.96	-1.43	66.76	67.35	65.819999	15060
1773869400	66.989999	-0.27	-0.40	66.989999	67.34	66.01	16967
1773782940	67.26	-0.85	-1.25	67.99	67.99	67.01	32673
1773696540	68.11	-0.41	-0.60	67.91	68.78	67.71	34069
1773437400	68.52	0.52	0.76	67.29	68.66	67.22	26228
1773351000	68	1.07	1.60	67.34	68.04	66.61	13244