Capral Limited【CAA】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	-0.33	-2.89473684211	11.4	11.69	11.06	7286	11.16753088	DE
4	-0.36	-3.14960629921	11.43	11.69	10.8	11196	11.20815283	DE
12	-1.02	-8.43672456576	12.09	12.91	10.8	8583	11.7614232	DE
26	-1.18	-9.63265306122	12.25	13.2	10.71	10605	11.86831929	DE
52	0.65	6.23800383877	10.42	13.22	9.76	14689	11.53850476	DE
156	4.02	57.0212765957	7.05	13.22	6.96	15836	9.9491212	DE
260	3.57	47.6	7.5	13.22	6.82	16018	9.24196856	DE

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
1782454500	11.07	-0.13	-1.16	11.2	11.28	11.07	3651
1782368100	11.2	0	0.00	11.09	11.47	11.09	4397
1782281700	11.2	0.1	0.90	11.1	11.47	11.1	11379
1782195300	11.1	-0.07	-0.63	11.17	11.18	11.09	11535
1782108900	11.17	0.04	0.36	11.2	11.28	11.06	9434
1781849700	11.13	-0.17	-1.50	11.3	11.3	11.09	909
1781763300	11.3	-0.16	-1.40	11.4	11.69	11.3	3173
1781676900	11.46	0.19	1.69	11.25	11.46	11.25	8612
1781590500	11.27	0	0.00	11.26	11.29	11.26	1118
1781504100	11.27	-0.08	-0.66	11.21	11.53	11.21	5391
1781244900	11.345	0.5	4.56	10.9	11.46	10.8	25923
1781158500	10.85	-0.25	-2.25	11	11.1	10.8	14281
1781072100	11.1	-0.1	-0.89	11.15	11.2	11	7425
1780985700	11.2	0.05	0.45	11.15	11.21	11	13413
1780640100	11.15	-0.1	-0.89	11.25	11.54	11.12	28745
1780553700	11.25	0.01	0.09	11.2	11.31	11.2	7448
1780467300	11.24	0.13	1.17	11.1	11.24	11	28029
1780380900	11.11	-0.17	-1.51	11.28	11.28	11.11	12339
1780294500	11.28	-0.12	-1.05	11.5	11.5	11.27	7227
1780035300	11.4	0.07	0.62	11.33	11.48	11.295	7934
1779948900	11.33	-0.1	-0.87	11.43	11.57	11.32	8413
1779862500	11.43	-0.07	-0.61	11.5	11.5	11.43	206
1779776100	11.5	-0.02	-0.17	11.52	11.54	11.5	10158
1779689700	11.52	-0.08	-0.69	11.81	11.82	11.48	9932
1779430500	11.6	0.09	0.78	11.63	11.64	11.52	8327
1779344100	11.51	-0.07	-0.60	11.58	11.66	11.46	4252
1779257700	11.58	-0.44	-3.66	12	12.03	11.58	8582
1779171300	12.02	-0.03	-0.25	12.09	12.14	12.01	12725
1779084900	12.05	-0.14	-1.15	12.15	12.15	12.05	11057
1778825700	12.19	0	0.00	12.25	12.25	12.1	16179
1778739300	12.19	-0.01	-0.08	12.22	12.25	12.11	2161
1778652900	12.2	0	0.00	12.2	12.2	12.12	14719
1778566500	12.2	-0.03	-0.25	12.25	12.27	12.12	12825
1778480100	12.23	0.07	0.58	12.29	12.36	12.23	20410
1778220900	12.16	-0.19	-1.54	12.23	12.23	12.16	1918
1778134500	12.35	-0.02	-0.16	12.26	12.35	12.23	1789
1778048100	12.37	0.32	2.66	12.05	12.39	12	3912
1777961700	12.05	-0.09	-0.74	12.05	12.15	12	6657
1777875300	12.14	-0.25	-2.02	12.4	12.4	12.05	5774
1777616100	12.39	0.15	1.23	12.15	12.4	11.93	23091
1777529700	12.24	0	0.00	12.2	12.25	12.1	11961
1777443300	12.24	0.05	0.41	12.06	12.28	12.06	5151
1777356900	12.19	-0.04	-0.33	12.16	12.29	12.16	3824
1777270500	12.23	-0.13	-1.05	12.385	12.385	12.23	465
1777011300	12.36	-0.13	-1.04	12.5	12.5	12.34	3590
1776924900	12.49	-0.13	-1.03	12.425	12.58	12.31	9237
1776838500	12.62	0	0.00	12.62	12.63	12.4	3498
1776752100	12.62	0.11	0.88	12.62	12.62	12.62	40
1776665700	12.51	-0.01	-0.08	12.54	12.68	12.32	12272
1776406500	12.52	0.13	1.05	12.54	12.54	12.34	2992
1776320100	12.39	-0.04	-0.32	12.53	12.53	12.26	861
1776233700	12.43	-0.15	-1.19	12.62	12.62	12.26	4516
1776147300	12.58	0.18	1.45	12.74	12.74	12.4	6192
1776060900	12.4	-0.13	-1.04	12.8	12.8	12.4	2346
1775801700	12.53	-0.01	-0.08	12.53	12.73	12.06	11676
1775715300	12.54	-0.24	-1.88	12.79	12.79	12.28	11492
1775628900	12.78	0.28	2.24	12.5	12.91	12.34	3874
1775542500	12.5	0.49	4.08	12.06	12.5	12.02	1263
1775106900	12.01	0	0.00	12.09	12.26	12.01	6586
1775020500	12.01	0.07	0.59	11.9	12.2	11.9	7900
1774934100	11.94	0.74	6.61	11.32	11.96	11.32	88633
1774847700	11.2	0.19	1.73	11.01	11.32	10.95	22307
1774588500	11.01	-0.12	-1.08	11.16	11.16	10.96	2640