Costco DRN【COWC34】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	-4.65	-3.69282083863	125.92	126.33	121.27	572	123.3369979	DR
4	-8.99	-6.90158145248	130.26	130.61	117.02	1052	122.94792998	DR
12	-8.52	-6.56445026581	129.79	138.98	117.02	2332	124.59970476	DR
26	2.78	2.34618955186	118.49	138.98	115.56	3016	126.94140381	DR
52	-13.52	-10.0304176868	134.79	140.82	115.2	3693	127.37217792	DR
156	57.27	89.484375	64	155.39	58	5843	112.49280713	DR
260	72.97	151.076604555	48.3	155.39	48.02	13623	76.88896939	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
1781904600	121.27	-1.68	-1.37	123.44	123.45	121.27	136
1781818140	122.95	-0.34	-0.28	124.53	124.53	121.97	1337
1781731740	123.29	-1.98	-1.58	124.83	124.83	121.99	208
1781645400	125.27	1.3	1.05	123.97	126.33	123.6	362
1781559000	123.97	2.34	1.92	122.51	124.75	122.51	620
1781299800	121.63	-3.04	-2.44	125.92	125.92	121.63	331
1781213400	124.67	-1.82	-1.44	126.35	127.2	124.67	1775
1781126940	126.49	3.75	3.06	125.61	127	124.46	677
1781040600	122.74	-2.09	-1.67	124.83	127.07	122.74	476
1780954140	124.83	-1.13	-0.90	127.22	127.22	123.5	234
1780695000	125.96	3.36	2.74	124.09	127.5	124.09	3155
1780522200	122.6	3.2	2.68	121.59	122.6	120.9	1749
1780435800	119.4	0.24	0.20	117.02	119.84	117.02	3888
1780349400	119.16	-1.32	-1.10	120.48	120.48	117.73	1682
1780090200	120.48	-4.62	-3.69	126.36	126.36	119.6	1617
1780003800	125.1	-1.83	-1.44	127.26	127.64	124.86	304
1779917400	126.93	0.79	0.63	127.41	127.69	126.15	268
1779830940	126.14	-1.91	-1.49	129.34	129.34	125.05	214
1779744600	128.05	-0.39	-0.30	127.54	128.05	127.54	208
1779485400	128.44	-2.98	-2.27	130.26	130.61	128.44	890
1779398940	131.41999	-2.56	-1.91	132.08	132.08	130.36	1089
1779312600	133.97999	-3.62	-2.63	138.97999	138.97999	133.97999	628
1779226140	137.6	3.58	2.67	131.33	138.09	131.33	1683
1779139800	134.02	1.14	0.86	131.59	134.97999	131.09	972
1778880600	132.88	2.75	2.11	130.77	133.79	130.77	2781
1778794140	130.13	1.23	0.95	129	130.13	127.91	2969
1778707800	128.9	4.46	3.58	124.55	129.11	124.55	7062
1778621400	124.44	3.12	2.57	124	125.59	123.9	33467
1778535000	121.32	-1.92	-1.56	123.24	123.24	120.86	31864
1778275800	123.24	-0.85	-0.68	121.6	124.24	121.6	393
1778189400	124.09	1.11	0.90	122.53	124.09	121.78	337
1778102940	122.98	-1.82	-1.46	124.8	124.8	121.96	4122
1778016600	124.8	-0.53	-0.42	125.16	125.46	124.08	349
1777930200	125.33	1.48	1.19	123.85	126.61	123.85	1314
1777584600	123.85	3.95	3.29	124.98	126.69	123.85	1444
1777498140	119.9	-0.1	-0.08	122.37	124.69	119	134
1777411800	120	-6.75	-5.33	124	126.75	120	468
1777325340	126.75	0.52	0.41	126.23	126.75	124.24	251
1777066200	126.23	-0.39	-0.31	124.08	126.7	124.08	312
1776979800	126.62	2.86	2.31	123.76	126.62	123.76	345
1776893400	123.76	-0.09	-0.07	124.41	125.36	123.76	499
1776720600	123.85	1.85	1.52	125.46	125.5	123.61	122
1776461400	122	-0.65	-0.53	123.88	124.24	122	229
1776375000	122.65	-0.05	-0.04	123.5	124.21	122.55	415
1776288600	122.7	1	0.82	122.92	123.07	121.11	1349
1776202140	121.7	-0.72	-0.59	123.65	123.65	120.25	625
1776115800	122.42	-2.12	-1.70	124.81	124.95	122.34	1646
1775856600	124.54	-6.06	-4.64	129.94999	129.94999	124.54	4562
1775770200	130.6	-0.74	-0.56	131	131.4	130.55	117
1775683740	131.34	0.98	0.75	128.52	131.36	127.3	140
1775597340	130.36	-0.72	-0.55	128.54	131.43	128.54	108
1775511000	131.08	0.87	0.67	130.21	131.36	129.51	468
1775165400	130.21	1.71	1.33	128.5	130.38999	128.5	5468
1775078940	128.5	-0.13	-0.10	127.93	129.27	127.85	2579
1774992540	128.63	-1.96	-1.50	130.33	130.33	127.79	61
1774906140	130.59	1.79	1.39	129	131.24	127.77	104
1774647000	128.8	0.3	0.23	129.79	129.79	128.32	101
1774560540	128.5	1.44	1.13	127.79	129.22	127.19	4565
1774474140	127.06	-0.79	-0.62	127.83	127.84	126.65	44
1774387740	127.85	1.33	1.05	127.17	128.74	126.95	287
1774301340	126.52	-2.89	-2.23	130.71	130.71	126.38	562