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	3.76	4.94801947625	75.99	80.9	75.31	3573	75.45530833	DR
4	8.91	12.5776397516	70.84	80.9	68.98	1410	73.37984595	DR
12	1.04	1.32130606022	78.71	85.23	68.98	1672	75.62076224	DR
26	-6.65	-7.69675925926	86.4	87.05	68.98	1396	77.58689395	DR
52	18.37	29.9283154122	61.38	87.84	61.38	1761	70.48210628	DR
156	24.4	44.0831074977	55.35	87.84	49.43	2223	58.3649732	DR
260	-242.89	-75.2820481031	322.64	484.6	49.43	1768	63.76755104	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
1741382940	79.75	2.71	3.52	75.49	80.9	75.49	1667
1741296540	77.04	1.73	2.30	75.66	77.04	75.66	172
1741210140	75.31	-3.15	-4.01	76.15	76.16	75.31	10147
1740778200	78.46	2.79	3.69	75.99	78.46	75.53	400
1740691740	75.67	0.67	0.89	75.75	75.75	74.39	20
1740605400	75	-0.84	-1.11	75.85	75.85	74.75	171
1740519000	75.84	1.73	2.33	72.62	76.31	72.62	2095
1740432540	74.11	0.95	1.30	73.5	74.49	72.81	848
1740173400	73.16	0.67	0.92	72.49	73.23	71.53	752
1740087000	72.49	-0.01	-0.01	71.47	72.49	70.7	80
1740000540	72.5	1.98	2.81	71.05	72.5	70.49	109
1739914140	70.52	0.06	0.09	71.17	71.17	69.65	162
1739827800	70.46	0.54	0.77	71.3	74.3	68.98	7843
1739568600	69.92	-3.33	-4.55	71.78	73	69.92	152
1739482140	73.25	0.01	0.01	72.15	73.25	71.63	52
1739395740	73.24	1.3	1.81	72.66	73.24	71.2	23
1739309400	71.94	1.12	1.58	72.99	72.99	70.84	335
1739222940	70.82	-0.84	-1.17	70.22	72.04	70.22	184
1738963800	71.66	1.59	2.27	70.84	71.9	70.49	1836
1738877340	70.07	-1.91	-2.65	72.1	72.71	70.07	1694
1738790940	71.98	-4.01	-5.28	75.99	75.99	71.05	1570
1738704600	75.99	3.46	4.77	72.53	75.99	70.75	11668
1738618200	72.53	-3.73	-4.89	72.77	73	71.82	768
1738358940	76.26	0.06	0.08	73.86	76.26	71.69	1700
1738272540	76.2	0.88	1.17	75.98	76.2	75.56	133
1738186200	75.32	-0.1	-0.13	73.91	75.98	73.91	1081
1738099740	75.42	-1.07	-1.40	77.3	77.3	75.26	323
1738013340	76.49	2.1	2.82	73.57	76.49	73.57	316
1737754200	74.39	-0.71	-0.95	74.8	74.8	73.73	1217
1737667740	75.1	-1.03	-1.35	74.51	75.1	73.73	517
1737581400	76.13	0	0.00	76.13	76.13	76.13	0
1737495000	76.13	0.01	0.01	75.9	78	75.57	381
1737408600	76.12	-0.75	-0.98	76.31	81.4	76.12	13207
1737149400	76.87	0.76	1.00	79.52	81.45	76.87	10747
1737062940	76.11	0.41	0.54	74.89	76.4	74.89	38
1736976540	75.7	0.1	0.13	76.49	76.49	75.69	723
1736890140	75.6	-0.24	-0.32	75.5	76	75.4	80
1736803740	75.84	0.31	0.41	75.7	76.4	75	383
1736544540	75.53	-0.56	-0.74	76.09	76.56	74.98	411
1736458140	76.09	-2	-2.56	76.52	80	75.77	7861
1736371740	78.09	2.2	2.90	75.95	78.09	75.89	182
1736285400	75.89	-0.6	-0.78	77.26	77.26	75.89	170
1736198940	76.49	-3.84	-4.78	80.3	80.3	76.49	869
1735939740	80.33	0.65	0.82	79.35	80.33	79.35	1125
1735853400	79.68	-0.56	-0.70	80.5	81.65	79.4	327
1735594200	80.24	-0.86	-1.06	79.47	81.51	79.47	158
1735334940	81.1	-0.44	-0.54	82.14	82.26	81.1	254
1735248540	81.54	-0.03	-0.04	81.75	81.9	81	75
1734989340	81.57	1.12	1.39	80.45	81.57	80.24	366
1734730200	80.45	-1.37	-1.67	82.64	82.64	79.6	233
1734643800	81.82	-2.56	-3.03	85.23	85.23	79.49	725
1734557400	84.38	3.3	4.07	81.92	84.38	81.76	2115
1734470940	81.08	-0.44	-0.54	81.59	82.84	80.56	1221
1734384540	81.52	0.72	0.89	80.8	81.68	80.16	485
1734125340	80.8	0.48	0.60	78.71	81.21	78.32	90
1734039000	80.32	1	1.26	78.56	80.72	78.3	146
1733952540	79.32	-1.49	-1.84	80.81	81.21	79.12	1490
1733866140	80.81	-0.09	-0.11	80.64	81.2	79.92	166
1733779740	80.9	-1.57	-1.90	82.06	82.06	80.8	2110