Codan Limited【CDA】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	0.91	2.19224283305	41.51	43.98	40.625	314596	42.61931728	DE
4	1.42	3.46341463415	41	43.98	37.92	389122	40.4695521	DE
12	7.09	20.0679309369	35.33	44.52	30.76	476898	38.34610042	DE
26	12.32	40.9302325581	30.1	44.52	25.18	390570	36.53128477	DE
52	24.28	133.847850055	18.14	44.52	17.98	395831	31.84771886	DE
156	35.12	481.095890411	7.3	44.52	6.75	335896	19.82296205	DE
260	24.05	130.919978225	18.37	44.52	3.64	436938	13.7321967	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	42.98	-0.96	-2.18	43.75	43.75	42.02	558976
1780380900	43.94	1.17	2.74	42.33	43.98	41.63	437605
1780294500	42.77	0.32	0.75	41.79	43.5	41.79	284045
1780035300	42.45	1.35	3.28	41.36	42.77	41.36	332652
1779948900	41.1	-0.78	-1.86	41.38	41.7	40.625	231982
1779862500	41.88	0.68	1.65	41.51	42.36	41.5	286697
1779776100	41.2	0.78	1.93	40.48	41.46	40.47	317441
1779689700	40.42	0.31	0.77	40.5	40.56	39.63	174604
1779430500	40.11	0.56	1.42	40	40.765	39.5	274075
1779344100	39.55	0.51	1.31	40.11	40.35	39.53	271274
1779257700	39.04	-0.9	-2.25	40.09	40.42	38.94	283801
1779171300	39.94	0.22	0.55	39.99	40.69	39.15	339865
1779084900	39.72	-0.54	-1.34	40.71	41	39.52	357514
1778825700	40.26	0.03	0.07	41.01	41.71	40.19	318171
1778739300	40.23	1.62	4.20	39.88	40.44	39.02	645734
1778652900	38.61	-0.2	-0.52	38.47	38.95	37.92	356499
1778566500	38.81	-0.68	-1.72	39.13	39.3	38.1	317528
1778480100	39.49	-0.85	-2.11	40.29	40.41	38.33	578627
1778220900	40.34	-0.31	-0.75	40.12	40.89	39.94	519373
1778134500	40.645	0.76	1.89	39.41	40.92	39.41	642969
1778048100	39.89	-0.12	-0.30	41	41.055	39.26	811990
1777961700	40.01	-3.66	-8.38	41.95	41.95	39	8868809
1777875300	43.67	0.45	1.04	43.79	44.52	42.94	241374
1777616100	43.22	1.34	3.20	42.98	43.65	42.27	389665
1777529700	41.88	-0.19	-0.45	43	43.55	41.61	646871
1777443300	42.07	5.52	15.10	39.1	43.04	39.1	712777
1777356900	36.55	0.97	2.73	35.57	36.57	34.93	246169
1777270500	35.58	0.1	0.28	34.57	35.72	34.51	147021
1777011300	35.48	-0.4	-1.11	36.01	36.39	34.74	193456
1776924900	35.88	-0.1	-0.28	35.85	36.64	35.24	147983
1776838500	35.98	-0.39	-1.07	35.95	36.38	35.52	306337
1776752100	36.37	1.58	4.54	35.15	36.66	35.045	370640
1776665700	34.79	0.87	2.56	33.89	34.95	33.67	198827
1776406500	33.92	0.36	1.07	33.509999	34.24	33.409999	204817
1776320100	33.56	0.09	0.27	33.42	34.49	33.07	292298
1776233700	33.47	-0.65	-1.91	35.09	35.21	33.229999	348800
1776147300	34.12	0.42	1.25	34.12	34.6	33.65	251572
1776060900	33.7	-0.3	-0.88	33.08	33.9	32.95	199820
1775801700	34	-0.7	-2.02	34.01	34.54	33.22	275360
1775715300	34.7	-0.73	-2.06	35.18	35.37	34.08	204129
1775628900	35.43	2.29	6.91	34.09	35.5	34.01	256076
1775542500	33.14	1.14	3.56	33.8	34.18	32.46	211931
1775106900	32	-0.48	-1.46	33.33	33.71	31.82	164729
1775020500	32.475	1.25	3.99	32.159999	32.63	31.2	416551
1774934100	31.23	-0.52	-1.64	31.29	31.89	30.76	330409
1774847700	31.75	-0.45	-1.40	31.73	32.015	30.86	478833
1774588500	32.2	-2.37	-6.86	34.1	34.2	32.08	435243
1774502100	34.57	0.33	0.96	34.4	34.71	34.24	239860
1774415700	34.24	1.55	4.74	32.92	34.58	32.74	324300
1774329300	32.689999	-0.02	-0.06	33.96	34.12	32.564999	159593
1774242900	32.71	-0.89	-2.63	32.75	32.84	31	322880
1773983700	33.595	-0.81	-2.34	34.49	34.74	33.53	705196
1773897300	34.4	-0.42	-1.21	34.5	34.81	33.9	308342
1773810900	34.82	0.82	2.41	33.85	34.96	33.85	213139
1773724500	34	0.33	0.98	33.6	34.32	33.6	127372
1773638100	33.67	-0.86	-2.49	34.39	34.39	33.56	170587
1773378900	34.53	-0.34	-0.98	34.63	34.85	34.2	178903
1773292500	34.87	-1.21	-3.35	35.78	36.14	34.79	303435
1773206100	36.08	0.85	2.41	35.33	36.23	35.06	283540
1773119700	35.23	0.79	2.29	35	36.15	34.715	192848
1773033300	34.44	-2.04	-5.59	35.24	35.75	34.04	360392
1772774100	36.48	-0.65	-1.75	36.72	36.78	35.79	253262
1772687700	37.13	0.55	1.50	36.5	37.66	36.5	381014
1772601300	36.58	-0.95	-2.53	37.39	37.39	36.01	370340