BetaShares Capital Limited【CLDD】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1780640100	13.52	0.14	1.05	13.48	13.53	13.41	55995
1780553700	13.38	-0.55	-3.95	13.45	13.45	13.32	55413
1780467300	13.93	-0.36	-2.52	13.98	13.98	13.88	14016
1780380900	14.29	0.93	6.96	13.85	14.34	13.85	69334
1780294500	13.36	0.72	5.70	13.25	13.4	13.25	47669
1780035300	12.64	0.22	1.77	12.49	12.65	12.49	116860
1779948900	12.42	0.08	0.65	12.49	12.53	12.34	45222
1779862500	12.34	-0.22	-1.75	12.46	12.46	12.31	10945
1779776100	12.56	-0.1	-0.79	12.66	12.66	12.54	17932
1779689700	12.66	0.19	1.52	12.47	12.67	12.47	14176
1779430500	12.47	0.02	0.16	12.31	12.5	12.31	18585
1779344100	12.45	0.06	0.48	12.16	12.49	12.16	20901
1779257700	12.39	0.11	0.90	12.36	12.41	12.31	13605
1779171300	12.28	0.17	1.40	12.05	12.38	12.05	18532
1779084900	12.11	0.37	3.15	11.85	12.12	11.85	7257
1778825700	11.74	0.03	0.26	11.75	11.81	11.73	34365
1778739300	11.71	-0.13	-1.10	11.88	11.88	11.71	4391
1778652900	11.84	-0.21	-1.74	11.75	11.88	11.75	8234
1778566500	12.05	-0.3	-2.43	12.19	12.19	12.01	16402
1778480100	12.35	0.2	1.65	12.27	12.35	12.27	12760
1778220900	12.15	0.26	2.19	12.05	12.19	12.05	14504
1778134500	11.89	-0.27	-2.22	12	12	11.81	20199
1778048100	12.16	0.34	2.88	12.01	12.17	12.01	33185
1777961700	11.82	0.44	3.87	11.65	11.82	11.65	66117
1777875300	11.38	0.45	4.12	11.22	11.4	11.22	7974
1777616100	10.93	0.03	0.28	11.03	11.03	10.93	2877
1777529700	10.9	0.18	1.68	10.78	10.98	10.78	6893
1777443300	10.72	-0.06	-0.56	10.75	10.76	10.69	4406
1777356900	10.78	0.05	0.47	10.73	10.8	10.73	1024
1777270500	10.73	0.04	0.42	10.66	10.73	10.66	674
1777011300	10.685	-0.21	-1.88	10.7	10.73	10.65	2306
1776924900	10.89	-0.19	-1.71	11	11	10.87	1716
1776838500	11.08	0.12	1.09	11.21	11.21	11.05	4015
1776752100	10.96	0.3	2.81	10.84	10.96	10.84	8576
1776665700	10.66	-0.04	-0.37	10.65	10.68	10.65	6700
1776406500	10.7	0.35	3.38	10.6	10.7	10.6	19518
1776320100	10.35	0.42	4.23	10.44	10.44	10.32	6207
1776233700	9.93	-0.2	-1.97	9.99	9.99	9.92	9726
1776147300	10.13	0.46	4.76	10.1	10.14	10.08	11796
1776060900	9.67	-0.64	-6.21	9.65	9.68	9.6199999	30999
1775801700	10.31	-0.42	-3.91	10.5	10.5	10.1	5844
1775715300	10.73	-0.49	-4.37	10.81	10.81	10.73	4287
1775628900	11.22	0.17	1.54	11.22	11.23	11.15	7757
1775542500	11.05	0.13	1.19	11.09	11.09	11.035	1108
1775106900	10.92	-0.1	-0.91	11.03	11.09	10.92	4847
1775020500	11.02	0.18	1.66	10.94	11.03	10.94	4850
1774934100	10.84	0.16	1.50	10.72	10.84	10.64	5639
1774847700	10.68	-0.39	-3.52	11.07	11.07	10.56	5380
1774588500	11.07	0.16	1.47	11.15	11.15	10.98	2055
1774502100	10.91	0.05	0.46	10.97	10.97	10.86	1124
1774415700	10.86	-0.24	-2.12	10.86	10.86	10.77	9537
1774329300	11.095	0.23	2.12	11.06	11.17	11.02	1456
1774242900	10.865	-0.11	-0.96	10.91	10.91	10.79	2510
1773983700	10.97	-0.08	-0.72	11.02	11.02	10.95	814
1773897300	11.05	0.11	1.01	10.94	11.05	10.94	3405
1773810900	10.94	0.17	1.58	10.77	10.95	10.77	3914
1773724500	10.77	-0.23	-2.09	10.94	10.94	10.75	1442
1773638100	11	0.16	1.48	10.84	11	10.84	11328
1773378900	10.84	0.15	1.40	10.71	10.84	10.71	1785
1773292500	10.69	-0.09	-0.83	10.84	10.84	10.65	10825
1773206100	10.78	-0.14	-1.28	10.82	10.83	10.78	4583
1773119700	10.92	0.23	2.15	10.83	10.95	10.82	7486
1773033300	10.69	-0.32	-2.91	11.05	11.05	10.67	22798