Cromwell Property Group【CMW】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	-0.01	-2.1978021978	0.455	0.465	0.43	2737555	0.45207316	DE
4	0	0	0.445	0.465	0.41	2950564	0.44167578	DE
12	0.055	14.1025641026	0.39	0.465	0.382	3117555	0.41993415	DE
26	-0.045	-9.18367346939	0.49	0.49	0.38	2757054	0.42241879	DE
52	0.1	28.9855072464	0.345	0.5	0.335	3313038	0.43549839	DE
156	-0.07	-13.5922330097	0.515	0.575	0.31	3213164	0.41085639	DE
260	-0.445	-50	0.89	0.925	0.31	3246613	0.55617463	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782713700	0.445	0	0.00	0.435	0.45	0.435	2970824
1782454500	0.445	0	0.00	0.445	0.455	0.44	2275199
1782368100	0.445	0	0.00	0.455	0.455	0.445	1542033
1782281700	0.445	-0.0175	-3.78	0.46	0.46	0.445	3927682
1782195300	0.4625	0.0025	0.54	0.45	0.465	0.45	3069152
1782108900	0.46	0.0125	2.79	0.455	0.46	0.445	2873708
1781849700	0.4475	0.005	1.13	0.445	0.45	0.44	5938097
1781763300	0.4425	0.0075	1.72	0.44	0.45	0.435	1923914
1781676900	0.435	-0.005	-1.14	0.445	0.445	0.425	3342333
1781590500	0.44	-0.005	-1.12	0.44	0.45	0.44	2738425
1781504100	0.445	-0.01	-2.20	0.45	0.455	0.44	1443402
1781244900	0.455	0	0.00	0.46	0.465	0.45	1804557
1781158500	0.455	0.01	2.25	0.445	0.465	0.445	4198979
1781072100	0.445	0.005	1.14	0.44	0.46	0.435	5344356
1780985700	0.44	0.01	2.33	0.425	0.44	0.425	3531507
1780640100	0.43	0.0075	1.78	0.425	0.43	0.42	1906783
1780553700	0.4225	0.0075	1.81	0.4099999	0.425	0.4099999	1855997
1780467300	0.415	-0.005	-1.19	0.42	0.425	0.4099999	3006891
1780380900	0.42	-0.0025	-0.59	0.415	0.43	0.4099999	3122140
1780294500	0.4225	-0.015	-3.43	0.445	0.445	0.42	2215556
1780035300	0.4375	0.0125	2.94	0.425	0.445	0.425	8644572
1779948900	0.425	-0.0025	-0.58	0.43	0.435	0.415	3651076
1779862500	0.4275	0.0075	1.79	0.425	0.435	0.4175	6221332
1779776100	0.42	0.005	1.20	0.415	0.42	0.4099999	3478910
1779689700	0.415	-0.005	-1.19	0.425	0.425	0.415	1899299
1779430500	0.42	-0.005	-1.18	0.43	0.43	0.415	1882630
1779344100	0.425	-0.005	-1.16	0.43	0.4325	0.42	4521083
1779257700	0.43	0	0.00	0.425	0.435	0.425	3578684
1779171300	0.43	0.01	2.38	0.415	0.4325	0.415	2643667
1779084900	0.42	-0.01	-2.33	0.42	0.43	0.415	3221305
1778825700	0.43	0.0025	0.58	0.43	0.43	0.425	1525100
1778739300	0.4275	0.0075	1.79	0.415	0.43	0.415	2578086
1778652900	0.42	0.005	1.20	0.415	0.42	0.4125	1111729
1778566500	0.415	0	0.00	0.415	0.42	0.4099999	2721755
1778480100	0.415	-0.005	-1.19	0.42	0.43	0.415	4281590
1778220900	0.42	0.005	1.20	0.42	0.4225	0.4099999	3215245
1778134500	0.415	0	0.00	0.4099999	0.42	0.405	6265642
1778048100	0.415	0.0050001	1.22	0.415	0.425	0.4099999	3530987
1777961700	0.4099999	-0.0025	-0.61	0.4099999	0.4099999	0.4	1433776
1777875300	0.4125	0.0125	3.12	0.4	0.415	0.4	1927363
1777616100	0.4	0.005	1.27	0.4	0.405	0.395	2477536
1777529700	0.395	-0.0025	-0.63	0.395	0.4	0.395	3371368
1777443300	0.3975	0.0025	0.63	0.395	0.4	0.395	6585726
1777356900	0.395	0.005	1.28	0.395	0.395	0.385	2917575
1777270500	0.39	0.0025	0.65	0.39	0.395	0.39	1141810
1777011300	0.3875	-0.005	-1.27	0.395	0.4	0.385	1295934
1776924900	0.3925	-0.0025	-0.63	0.4	0.405	0.39	3604576
1776838500	0.395	-0.015	-3.66	0.4099999	0.415	0.395	2944865
1776752100	0.4099999	0.0074999	1.86	0.4	0.415	0.4	3409089
1776665700	0.4025	0.005	1.26	0.4	0.405	0.395	2148047
1776406500	0.3975	-0.0025	-0.63	0.4099999	0.4099999	0.395	987957
1776320100	0.4	0.005	1.27	0.395	0.4074999	0.39	3453050
1776233700	0.395	0.005	1.28	0.385	0.395	0.385	2458138
1776147300	0.39	0.005	1.30	0.39	0.39	0.382	6083108
1776060900	0.385	0	0.00	0.39	0.395	0.385	2972063
1775801700	0.385	0	0.00	0.39	0.39	0.3825	2221313
1775715300	0.385	-0.01	-2.53	0.39	0.4	0.385	3099605
1775628900	0.395	0.005	1.28	0.39	0.4	0.385	3682727
1775542500	0.39	0.0025	0.65	0.39	0.39	0.385	1569169
1775106900	0.3875	-0.0025	-0.64	0.4	0.4	0.385	1168150
1775020500	0.39	-0.005	-1.27	0.395	0.4	0.39	4190816
1774934100	0.395	0.0075	1.94	0.39	0.395	0.38	1184756
1774847700	0.3875	-0.01	-2.52	0.39	0.39	0.38	1183307