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	-0.72	-5.5469953775	12.98	13.06	12.16	69250	12.57361835	DE
4	-0.9	-6.83890577508	13.16	13.28	12.16	57484	12.89042068	DE
12	-0.04	-0.325203252033	12.3	13.28	11.7	63514	12.65218353	DE
26	1.32	12.0658135283	10.94	14.04	10.7	71180	12.28458867	DE
52	-0.62	-4.81366459627	12.88	14.04	10.7	68227	12.1206204	DE
156	-0.74	-5.69230769231	13	15.32	10.7	52441	12.59898303	DE
260	-14.84	-54.7601476015	27.1	28.8	10.7	43910	14.61189781	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
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
1774974600	12.26	0.02	0.16	12.16	12.4	12.16	44732
1774888200	12.24	0.4	3.38	11.82	12.24	11.8	55675
1774632600	11.84	-0.1	-0.84	11.98	12	11.8	71299
1774546200	11.94	-0.2	-1.65	12.04	12.12	11.92	65832
1774459800	12.14	0.14	1.17	12.12	12.54	12	193974
1774373400	12	-0.02	-0.17	12.24	12.24	11.96	69939
1774287000	12.02	-0.2	-1.64	12.04	12.3	11.7	159662
1774027800	12.22	-0.04	-0.33	12.3	12.4	12.18	115420
1773941400	12.26	-0.26	-2.08	12.42	12.42	12.26	74988
1773855000	12.52	-0.14	-1.11	12.68	12.78	12.44	43412
1773768600	12.66	0.38	3.09	12.42	12.66	12.38	38626
1773682200	12.28	0	0.00	12.28	12.28	12.28	0
1773423000	12.28	-0.02	-0.16	12.26	12.46	12.2	27250
1773336600	12.3	-0.08	-0.65	12.34	12.34	12.2	62052
1773250200	12.38	0.1	0.81	12.34	12.52	12.26	59899
1773163800	12.28	0.04	0.33	12.54	12.62	12.28	128820
1773077400	12.24	-0.34	-2.70	12.2	12.54	12.2	123483
1772818200	12.58	0.38	3.11	12.3	12.68	12.24	169444