Carlton Investments Limited【CIN】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	0.6	1.75695461201	34.15	34.75	34.1	2815	34.4116341	DE
4	1.94	5.91283145383	32.81	34.75	32.81	2601	33.50764006	DE
12	-0.25	-0.714285714286	35	36	32.7	2393	33.45016485	DE
26	0.18	0.520682672838	34.57	37.88	32.7	2218	34.44296388	DE
52	-1.75	-4.79452054795	36.5	38.55	32.7	4744	34.83781929	DE
156	6.5	23.0088495575	28.25	38.55	26.75	3754	32.05542597	DE
260	5	16.8067226891	29.75	38.55	26.75	3472	31.68916836	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
1782454500	34.75	-0.24	-0.69	34.75	34.75	34.75	1060
1782368100	34.99	0.29	0.84	34.8	34.99	34.75	2997
1782281700	34.7	0	0.00	34.7	34.7	34.7	0
1782195300	34.7	0.4	1.17	34.35	34.75	34.3	3579
1782108900	34.3	0	0.00	34.4	34.4	34.3	660
1781849700	34.3	0.2	0.59	34.1	34.3	34.1	6148
1781763300	34.1	-0.13	-0.38	34.15	34.15	34.1	873
1781676900	34.23	0.48	1.42	34	34.23	34	2472
1781590500	33.75	0.2	0.60	33.75	33.75	33.75	350
1781504100	33.549999	0.16	0.48	33.49	33.549999	33.49	715
1781244900	33.39	0.39	1.18	33.25	33.39	33.25	2041
1781158500	33	0.15	0.46	33	33	32.92	4951
1781072100	32.85	0	0.00	32.85	32.85	32.85	0
1780985700	32.85	0.01	0.03	32.869999	32.869999	32.82	10975
1780640100	32.84	0	0.00	32.84	32.84	32.84	0
1780553700	32.84	-0.15	-0.45	32.869999	32.869999	32.84	1298
1780467300	32.99	0	0.00	32.99	32.99	32.99	0
1780380900	32.99	0.09	0.27	32.83	32.99	32.83	2179
1780294500	32.9	0	0.00	32.9	32.9	32.9	0
1780035300	32.9	0.07	0.21	32.83	32.9	32.83	24
1779948900	32.83	0.02	0.06	32.81	32.83	32.81	147
1779862500	32.81	-0.09	-0.27	32.81	32.81	32.81	550
1779776100	32.9	0.15	0.46	32.81	32.99	32.799999	1922
1779689700	32.75	-0.06	-0.18	33	33	32.75	352
1779430500	32.81	-0.19	-0.58	33	33	32.81	1248
1779344100	33	-0.5	-1.49	33.4	33.4	33	1465
1779257700	33.5	0.45	1.36	33.06	33.5	33	3585
1779171300	33.049999	0.05	0.15	33.6	33.6	33.049999	366
1779084900	33	0	0.00	33.479999	33.479999	33	2559
1778825700	33	-0.3	-0.90	33.34	33.34	33	2556
1778739300	33.299999	0.32	0.97	33	33.299999	33	576
1778652900	32.979999	-0.42	-1.26	33.36	33.36	32.979999	2191
1778566500	33.4	-0.09	-0.27	32.99	33.4	32.99	4649
1778480100	33.49	0.44	1.33	33	33.49	32.82	5016
1778220900	33.049999	-0.43	-1.28	33.08	33.25	33.049999	6435
1778134500	33.479999	0	0.00	33.42	33.479999	33.42	413
1778048100	33.479999	0.78	2.39	33.5	33.5	33.479999	531
1777961700	32.7	-0.3	-0.91	32.75	32.75	32.7	4850
1777875300	33	0	0.00	33.009999	33.009999	33	13885
1777616100	33	-1.23	-3.59	33.77	33.77	33	7857
1777529700	34.23	-0.07	-0.20	34.23	34.23	34.23	25
1777443300	34.3	0.54	1.60	34.25	34.3	34.25	323
1777356900	33.76	-0.74	-2.14	33.8	33.95	33.76	2111
1777270500	34.5	0.7	2.07	34.5	34.5	34.5	87
1777011300	33.8	-0.8	-2.31	34.6	34.6	33.76	3134
1776924900	34.6	-0.15	-0.43	35	35	34.6	2101
1776838500	34.75	-0.15	-0.43	34.91	34.91	34.75	1373
1776752100	34.9	0.2	0.58	34.9	34.9	34.9	143
1776665700	34.7	1.2	3.58	34.7	34.7	34.6	3062
1776406500	33.5	0	0.00	33.5	33.5	33.5	0
1776320100	33.5	0	0.00	33.5	33.5	33.5	0
1776233700	33.5	-2.4	-6.69	33.5	33.5	33.5	2601
1776147300	35.9	1	2.87	35.9	35.9	35.45	589
1776060900	34.9	-0.1	-0.29	35	35	34.9	834
1775801700	35	-1	-2.78	36	36	35	1346
1775715300	36	0	0.00	36	36	36	871
1775628900	36	0.98	2.80	34.8	36	34.8	1031
1775538900	35.02	0	0.00	35.02	35.02	35.02	0
1775106900	35.02	0.02	0.06	35	35.02	34.97	208
1775020500	35	0	0.00	35	35	35	0
1774934100	35	0	0.00	35	35	34.99	223
1774847700	35	0	0.00	35	35	35	142
1774588500	35	0	0.00	35	35	35	0