Credit Corp Group Limited【CCP】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	0.38	3.39588918677	11.19	11.75	10.88	873983	11.26071493	DE
4	0.73	6.73431734317	10.84	12.26	10.7	447855	11.35552861	DE
12	0.3	2.66193433895	11.27	12.26	9.5	388223	10.77854813	DE
26	-2.25	-16.2807525326	13.82	14.98	9.5	347298	11.6654183	DE
52	-2.36	-16.9418521177	13.93	18.48	9.5	311734	13.28128731	DE
156	-5.75	-33.1986143187	17.32	23.79	9.5	245910	14.95255419	DE
260	-17.43	-60.1034482759	29	36.25	9.5	228928	18.29236646	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
1780467300	11.67	0.11	0.95	11.54	11.67	11.25	315566
1780380900	11.56	0.15	1.31	11.35	11.75	11.17	437882
1780294500	11.41	0.16	1.42	11.28	11.51	11.23	286482
1780035300	11.25	0.26	2.37	10.99	11.35	10.88	2737120
1779948900	10.99	-0.26	-2.31	11.38	11.43	10.97	518297
1779862500	11.25	0.15	1.35	11.19	11.3	11.06	390133
1779776100	11.1	0.04	0.36	11.12	11.14	10.86	254824
1779689700	11.06	0.02	0.18	11.19	11.19	10.81	292179
1779430500	11.04	-0.46	-4.00	11.49	11.51	10.98	496580
1779344100	11.5	0.34	3.05	11.34	11.56	11.25	187761
1779257700	11.16	-0.23	-2.02	11.52	11.52	11.13	199288
1779171300	11.39	0.16	1.38	11.31	11.53	11.26	185732
1779084900	11.235	-0.25	-2.13	11.46	11.51	11.2	284100
1778825700	11.48	0.15	1.32	11.48	11.64	11.46	182494
1778739300	11.33	-0.03	-0.26	11.45	11.45	11.28	147354
1778652900	11.36	-0.12	-1.05	11.46	11.56	11.2	259392
1778566500	11.48	-0.43	-3.61	11.95	11.95	11.31	310676
1778480100	11.91	0.11	0.93	11.9	12.26	11.74	346419
1778220900	11.8	-0.03	-0.25	11.6	11.85	11.35	417454
1778134500	11.83	0.94	8.63	11.36	12.11	11.16	853140
1778048100	10.89	0.16	1.49	10.84	10.94	10.7	169796
1777961700	10.73	0.08	0.75	10.6	10.82	10.55	148554
1777875300	10.65	-0.04	-0.37	10.72	10.83	10.63	142279
1777616100	10.69	-0.03	-0.28	10.8	10.8	10.62	149477
1777529700	10.72	-0.01	-0.09	10.56	10.94	10.56	223950
1777443300	10.73	0.08	0.75	10.6	10.88	10.56	284898
1777356900	10.65	0.02	0.19	10.65	10.69	10.48	158951
1777270500	10.63	-0.02	-0.19	10.68	10.71	10.48	120380
1777011300	10.65	-0.05	-0.47	10.76	10.76	10.46	186495
1776924900	10.7	0.04	0.38	10.69	10.85	10.61	217991
1776838500	10.66	-0.1	-0.93	10.75	10.77	10.59	194667
1776752100	10.76	-0.04	-0.37	10.84	10.84	10.715	108583
1776665700	10.8	0.12	1.12	10.71	10.88	10.66	138003
1776406500	10.68	-0.05	-0.47	10.7	10.86	10.59	421438
1776320100	10.73	-0.03	-0.28	10.92	11.01	10.68	291836
1776233700	10.76	0.07	0.65	11.03	11.16	10.7	309156
1776147300	10.69	0.15	1.42	10.76	10.83	10.62	210887
1776060900	10.54	-0.05	-0.47	10.49	10.77	10.36	269545
1775801700	10.59	0.2	1.92	10.57	10.62	10.45	197708
1775715300	10.39	-0.28	-2.62	10.69	10.7	10.38	237862
1775628900	10.67	0.26	2.50	10.3	10.86	10.3	394047
1775542500	10.41	0.16	1.56	10.46	10.65	10.3	252888
1775106900	10.25	-0.38	-3.57	10.8	10.8	10.23	253245
1775020500	10.63	-0.05	-0.42	10.8	10.85	10.63	307579
1774934100	10.675	0.57	5.59	10.2	10.72	10.06	665695
1774847700	10.11	0.05	0.50	9.98	10.16	9.68	743240
1774588500	10.06	0.26	2.65	9.65	10.11	9.64	546020
1774502100	9.8	-0.03	-0.31	9.85	9.925	9.705	780003
1774415700	9.83	-0.01	-0.10	9.86	10.01	9.7	620780
1774329300	9.84	0.23	2.39	9.8699999	9.89	9.5399999	489320
1774242900	9.61	-0.37	-3.71	9.76	9.81	9.5	793560
1773983700	9.98	-0.2	-1.96	10.13	10.17	9.93	781884
1773897300	10.18	-0.45	-4.23	10.5	10.52	10.14	347782
1773810900	10.63	0.17	1.63	10.5	10.71	10.44	382479
1773724500	10.46	-0.41	-3.77	10.57	10.57	10.35	296304
1773638100	10.87	0.09	0.83	10.71	10.94	10.6	425241
1773378900	10.78	-0.1	-0.92	10.79	10.92	10.6	398555
1773292500	10.88	-0.33	-2.94	11.22	11.41	10.73	700412
1773206100	11.21	0.05	0.45	11.27	11.28	11.1	368117
1773119700	11.16	-0.13	-1.15	11.6	11.6	11.1	480221
1773033300	11.29	-0.49	-4.16	11.8	11.8	11.19	689863
1772774100	11.78	0.06	0.51	11.7	11.8	11.56	443802
1772687700	11.72	0.12	1.03	11.71	11.82	11.63	346472
1772601300	11.6	-0.28	-2.36	11.8	11.86	11.47	500562