Carel Industries SpA【CRL】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	-0.96	-5.1391862955	18.68	18.7	17.4	43080	18.06865131	DE
4	-1.34	-7.03043022036	19.06	19.06	17.4	48866	18.25973487	DE
12	-2.1	-10.595358224	19.82	20.05	17.02	103370	18.53501391	DE
26	-0.08	-0.449438202247	17.8	20.05	14.72	76321	18.21052665	DE
52	-5.38	-23.29004329	23.1	23.3	14.72	71247	18.70544152	DE
156	-8.68	-32.8787878788	26.4	28.6	14.72	49360	20.94306611	DE
260	4.52	34.2424242424	13.2	28.6	8.7	49184	19.72962131	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
1736787300	17.68	-0.3	-1.67	17.88	17.88	17.4	32385
1736528100	17.98	-0.16	-0.88	18.14	18.36	17.9	45770
1736441700	18.14	-0.04	-0.22	18.28	18.28	17.88	46635
1736355300	18.18	-0.12	-0.66	18.1	18.46	18.1	63717
1736268900	18.3	-0.36	-1.93	18.68	18.7	18.2	26894
1736182500	18.66	0.22	1.19	18.24	18.78	18.18	29002
1735923300	18.44	-0.1	-0.54	18.18	18.68	18.18	34804
1735836900	18.54	0.06	0.32	18.88	18.88	18.4	20241
1735577700	18.48	-0.04	-0.22	18.2	18.48	18.16	28894
1735318500	18.52	0.2	1.09	18.44	18.52	18.2	20219
1734972900	18.32	0.06	0.33	18.08	18.4	17.92	25966
1734713700	18.26	0	0.00	18.12	18.28	17.78	176564
1734627300	18.26	-0.2	-1.08	18.2	18.38	17.86	90451
1734540900	18.46	0.26	1.43	18.1	18.66	18.1	37710
1734454500	18.2	-0.7	-3.70	19.06	19.06	18.2	53737
1734368100	18.9	-0.68	-3.47	19.6	19.6	18.64	232434
1734108900	19.58	0.14	0.72	19.42	19.64	19.38	32696
1734022500	19.44	-0.16	-0.82	19.72	19.82	19.4	37958
1733936100	19.6	0.22	1.14	19.28	19.68	19.18	44283
1733849700	19.38	0.3	1.57	18.94	19.48	18.94	51522
1733763300	19.08	0.24	1.27	18.92	19.1	18.56	36830
1733504100	18.84	0.06	0.32	18.46	18.96	18.46	68702
1733417700	18.78	-0.1	-0.53	19.16	19.16	18.74	22607
1733331300	18.88	-0.02	-0.11	18.96	19.28	18.78	32648
1733244900	18.9	-0.24	-1.25	19.3	19.3	18.32	57060
1733158500	19.14	0.34	1.81	18.86	19.16	18.72	135421
1732899300	18.8	-0.36	-1.88	19.14	19.38	18.8	93884
1732812900	19.16	0.12	0.63	18.94	19.22	18.82	35183
1732726500	19.04	0.2	1.06	18.68	19.16	18.66	50835
1732640100	18.84	-0.04	-0.21	18.6	18.84	18.6	30438
1732553700	18.88	0.84	4.66	18.16	18.88	18.12	111995
1732294500	18.04	0.36	2.04	17.88	18.14	17.52	71263
1732208100	17.68	-0.38	-2.10	18.34	18.34	17.3	59188
1732121700	18.06	0.48	2.73	17.76	18.18	17.6	73273
1732035300	17.58	-1.18	-6.29	18.72	18.76	17.56	116751
1731948900	18.76	0.76	4.22	18.28	18.84	18.1	70825
1731689700	18	-0.62	-3.33	18.3	18.4	17.96	89503
1731603300	18.62	1.42	8.26	17.94	18.7	17.88	173047
1731516900	17.2	-0.44	-2.49	17.52	17.68	17.04	183563
1731430500	17.64	-0.26	-1.45	17.6	17.9	17.2	222330
1731344100	17.9	0.64	3.71	17.46	17.9	17.3	206009
1731084900	17.26	-1.24	-6.70	18.3	18.36	17.02	197325
1730998500	18.5	-0.74	-3.85	19.14	20.05	18.4	471530
1730912100	19.24	0.4	2.12	19.06	19.34	19.02	48607
1730825700	18.84	0.08	0.43	18.58	18.96	18.56	20968
1730739300	18.76	-0.08	-0.42	19.08	19.08	18.6	363338
1730480100	18.84	0	0.00	18.78	18.94	18.74	29655
1730393700	18.84	-0.42	-2.18	18.86	19.04	18.7	49248
1730307300	19.26	-0.28	-1.43	19.02	19.3	19.02	326456
1730220900	19.54	0.7	3.72	18.98	19.86	18.96	152158
1730134500	18.84	0.16	0.86	18.44	18.94	18.36	28344
1729871700	18.68	-0.34	-1.79	19.38	19.38	18.3	688881
1729785300	19.02	-0.02	-0.11	19.04	19.16	18.9	158009
1729698900	19.04	-0.24	-1.24	19.32	19.32	18.9	41424
1729612500	19.28	-0.32	-1.63	19.82	19.82	19.22	36175
1729526100	19.6	0.16	0.82	19.46	19.74	19.3	112411
1729266900	19.44	0.14	0.73	19.34	19.5	19.22	20590
1729180500	19.3	-0.1	-0.52	19.68	19.68	19.16	20074
1729094100	19.4	0.24	1.25	19.34	19.44	18.98	46997
1729007700	19.16	0.34	1.81	18.52	19.18	18.52	39011
1728921300	18.82	-0.28	-1.47	18.86	19.2	18.66	40777