Care Property Invest NV SA【CPINV】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	0.06	0.478468899522	12.54	12.66	12.4	35162	12.57330044	DE
4	0.4	3.27868852459	12.2	12.66	12.16	43618	12.39224284	DE
12	-0.26	-2.02177293935	12.86	13.36	12.16	53766	12.79166622	DE
26	0.6	5	12	14.04	11.7	66513	12.66823578	DE
52	0.1	0.8	12.5	14.04	10.7	68290	12.14809544	DE
156	0.24	1.94174757282	12.36	15.32	10.62	53135	12.58382119	DE
260	-14.55	-53.591160221	27.15	28.8	10.62	44723	14.46622124	DE

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
1782837000	12.6	0.06	0.48	12.52	12.62	12.46	49434
1782750600	12.54	0	0.00	12.64	12.64	12.5	27482
1782491400	12.54	0	0.00	12.54	12.54	12.54	0
1782405000	12.54	-0.04	-0.32	12.56	12.58	12.4	20792
1782318600	12.58	0.06	0.48	12.54	12.66	12.5	42940
1782232200	12.52	0.04	0.32	12.48	12.52	12.4	25440
1782145800	12.48	0.1	0.81	12.4	12.48	12.32	29391
1781886600	12.38	0	0.00	12.38	12.38	12.38	0
1781800200	12.38	0	0.00	12.38	12.38	12.38	0
1781713800	12.38	-0.06	-0.48	12.44	12.48	12.34	49074
1781627400	12.44	0.04	0.32	12.38	12.44	12.32	50259
1781541000	12.4	0.02	0.16	12.5	12.56	12.36	62251
1781281800	12.38	-0.04	-0.32	12.44	12.56	12.34	38285
1781195400	12.42	0.04	0.32	12.36	12.52	12.3	31729
1781109000	12.38	0.16	1.31	12.26	12.46	12.24	46604
1781022600	12.22	0	0.00	12.22	12.22	12.22	0
1780936200	12.22	-0.04	-0.33	12.24	12.38	12.18	38285
1780677000	12.26	0	0.00	12.24	12.42	12.2	71543
1780590600	12.26	0.04	0.33	12.2	12.3	12.16	58419
1780504200	12.22	-0.1	-0.81	12.2	12.38	12.16	55954
1780417800	12.32	-0.34	-2.69	12.62	12.62	12.32	54993
1780331400	12.66	-0.18	-1.40	12.88	12.88	12.52	75061
1780072200	12.84	-0.28	-2.13	12.98	13.06	12.84	85537
1779985800	13.12	-0.1	-0.76	13.16	13.28	13.08	78190
1779899400	13.22	0.1	0.76	13.12	13.28	13.12	63500
1779813000	13.12	-0.12	-0.91	13.16	13.22	13.1	41234
1779726600	13.24	0.06	0.46	13.26	13.28	13.14	50804
1779467400	13.18	-0.02	-0.15	13.22	13.22	13.08	39349
1779381000	13.2	-0.02	-0.15	13.14	13.28	13.14	33548
1779294600	13.22	0.22	1.69	13.04	13.24	13.02	41681
1779208200	13	-0.1	-0.76	13.1	13.2	13	41681
1779121800	13.1	0.24	1.87	12.9	13.12	12.86	67812
1778862600	12.86	-0.04	-0.31	12.84	12.98	12.84	31973
1778776200	12.9	0.08	0.62	12.86	13	12.86	46678
1778689800	12.82	-0.4	-3.03	13	13.04	12.72	166406
1778603400	13.22	-0.02	-0.15	13.12	13.22	13	47158
1778517000	13.24	0.18	1.38	13.14	13.36	13.08	58152
1778257800	13.06	-0.02	-0.15	13.16	13.18	13.02	71953
1778171400	13.08	-0.02	-0.15	13.2	13.2	13.08	66645
1778085000	13.1	0.24	1.87	13	13.26	12.98	57601
1777998600	12.86	-0.02	-0.16	13	13.1	12.84	73379
1777912200	12.88	-0.06	-0.46	13.04	13.1	12.88	74621
1777566600	12.94	0.12	0.94	12.78	12.98	12.76	38570
1777480200	12.82	-0.1	-0.77	12.86	12.88	12.76	32446
1777393800	12.92	0	0.00	12.92	12.92	12.92	0
1777307400	12.92	0.08	0.62	12.84	13	12.76	35483
1777048200	12.84	0.06	0.47	12.7	12.88	12.7	38657
1776961800	12.78	-0.02	-0.16	12.82	12.86	12.7	60071
1776875400	12.8	-0.02	-0.16	12.94	12.96	12.8	29001
1776789000	12.82	-0.1	-0.77	12.92	13.12	12.82	84260
1776702600	12.92	-0.14	-1.07	12.98	13.04	12.86	49687
1776443400	13.06	0.3	2.35	12.76	13.14	12.72	43441
1776357000	12.76	0.04	0.31	12.72	12.86	12.66	68109
1776270600	12.72	-0.04	-0.31	12.76	12.82	12.66	67493
1776184200	12.76	0.02	0.16	12.74	12.84	12.66	61788
1776097800	12.74	-0.02	-0.16	12.66	12.76	12.6	76719
1775838600	12.76	0	0.00	12.76	12.76	12.76	0
1775752200	12.76	0.22	1.75	12.86	12.88	12.6	44272
1775665800	12.54	0	0.00	12.54	12.54	12.54	0
1775579400	12.54	0.02	0.16	12.54	12.72	12.46	62464
1775147400	12.52	0.14	1.13	12.34	12.62	12.3	42797
1775061000	12.38	0.12	0.98	12.3	12.62	12.3	59740