Colgate-Palmolive Co.【COLG34】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	1.51	2.29832572298	65.7	69.02	65.66	6465	67.44363825	DR
4	2.64	4.08858603066	64.57	69.02	61.55	2805	66.65760583	DR
12	4.25	6.75031766201	62.96	69.02	58.1	1707	64.56015244	DR
26	3.38	5.29531568228	63.83	73.59	58.1	1408	65.03343246	DR
52	-2.09	-3.01587301587	69.3	73.59	57.12	1627	63.15144626	DR
156	14.81	28.2633587786	52.4	87.84	49.65	1884	62.89663774	DR
260	9.67	16.8057003823	57.54	87.84	49.43	1988	60.05697083	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
1782509400	67.21	-0.18	-0.27	68.67	68.67	67.21	108
1782423000	67.39	-0.86	-1.26	67.33	67.41	67.31	29253
1782336540	68.25	1.09	1.62	68	69.02	68	2382
1782250200	67.16	1.07	1.62	66.099999	67.62	66.099999	545
1782163800	66.09	-0.27	-0.41	66.36	66.36	65.66	144
1781904600	66.36	0.66	1.00	65.7	66.36	65.7	2
1781818140	65.7	-0.24	-0.36	64.62	67.05	64.62	12643
1781731740	65.94	-0.27	-0.41	66	66.01	65.17	272
1781645400	66.209999	0.52	0.79	66	66.209999	65.69	358
1781559000	65.69	1.08	1.67	64.86	65.69	64.62	101
1781299800	64.61	-0.69	-1.06	64.769999	64.769999	64.47	235
1781213400	65.3	-0.99	-1.49	66.959999	66.959999	65.3	259
1781126940	66.29	1.25	1.92	65.93	66.29	65.81	610
1781040600	65.04	-1.21	-1.83	62.69	65.64	62.69	2300
1780954140	66.25	1.02	1.56	64.599999	66.25	63.71	1662
1780695000	65.23	2.84	4.55	63.01	65.23	63.01	1079
1780522200	62.39	-1.01	-1.59	63.4	63.4	61.55	1173
1780435800	63.4	0.31	0.49	63.09	63.4	63	89
1780349400	63.09	-2.49	-3.80	64.73	65.55	63.09	144
1780090200	65.58	-0.31	-0.47	64.569999	65.599999	64.569999	41
1780003800	65.89	-0.01	-0.02	66.55	66.55	65.879999	1241
1779917400	65.9	1.1	1.70	64.8	66.47	64.8	179
1779830940	64.8	-0.84	-1.28	65.97	65.97	64.53	1214
1779744600	65.64	0.85	1.31	64.79	65.64	63.91	1786
1779485400	64.79	0.53	0.82	65.25	65.59	64.79	1369
1779398940	64.26	-0.49	-0.76	63.85	64.48	63.79	144
1779312600	64.75	-1.38	-2.09	66.12	66.12	64.26	173
1779226140	66.129999	2	3.12	64.5	66.129999	64.45	77
1779139800	64.129999	0.05	0.08	64.08	64.39	63.07	1451
1778880600	64.08	0.83	1.31	64.319999	64.519999	63.72	1945
1778794140	63.25	0.55	0.88	63.33	63.78	63	3409
1778707800	62.7	1.08	1.75	61.44	62.7	60.56	2833
1778621400	61.62	1.02	1.68	60.6	61.8	60.6	249
1778535000	60.6	-0.92	-1.50	61.52	61.52	60.25	10081
1778275800	61.52	-0.11	-0.18	62.25	62.25	61.08	436
1778189400	61.63	-0.7	-1.12	61.08	61.9	61	3246
1778102940	62.33	3.43	5.82	59.5	62.5	59.5	502
1778016600	58.9	-1.34	-2.22	60.85	60.86	58.9	407
1777930200	60.24	-1.75	-2.82	61.51	61.91	60.24	1001
1777584600	61.99	1.51	2.50	61.09	61.99	60.44	1275
1777498140	60.48	-0.65	-1.06	60.47	60.84	60.19	101
1777411800	61.13	0.95	1.58	60.05	61.38	60.05	920
1777325340	60.18	-0.29	-0.48	60.47	61.81	59.66	852
1777066200	60.47	0.58	0.97	59.7	61.01	59.7	298
1776979800	59.89	1.54	2.64	58.35	59.89	58.35	1560
1776893400	58.35	-1.55	-2.59	59.47	59.47	58.1	1528
1776720600	59.9	-1.32	-2.16	61.57	64.129999	59.9	575
1776461400	61.22	1.88	3.17	59.34	61.22	59.34	174
1776375000	59.34	-0.29	-0.49	60.47	60.47	59.34	441
1776288600	59.63	-0.79	-1.31	60.47	60.47	58.97	694
1776202140	60.42	0.62	1.04	59.8	60.42	59.3	66
1776115800	59.8	-0.73	-1.21	60.5	60.53	59.34	402
1775856600	60.53	-1.71	-2.75	62.87	62.87	60.3	1242
1775770200	62.24	-0.04	-0.06	62.91	62.91	61.56	32
1775683740	62.28	0.9	1.47	62	62.43	61	82
1775597340	61.38	-0.79	-1.27	62.8	62.8	61.38	63
1775511000	62.17	-0.79	-1.25	62.96	62.96	62.04	239
1775165400	62.96	-0.2	-0.32	63.09	63.23	62.16	1655
1775078940	63.16	0.07	0.11	63.52	63.52	62.48	3682
1774992540	63.09	-1.42	-2.20	67.63	67.63	62.16	6250
1774906140	64.51	-1.52	-2.30	66.03	66.03	64.069999	70