CTP NV【CTPNV】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	-0.76	-4.62850182704	16.42	16.44	15.4	134339	15.8791584	DE
4	-0.5	-3.09405940594	16.16	16.66	15.4	155440	16.11684183	DE
12	-0.14	-0.886075949367	15.8	16.76	13.92	215918	15.68063702	DE
26	-2.14	-12.0224719101	17.8	19.62	13.92	179611	16.88576393	DE
52	-1.04	-6.22754491018	16.7	19.62	13.92	150842	17.33149425	DE
156	2.88	22.5352112676	12.78	19.62	11.58	115041	16.09278168	DE
260	0.16	1.03225806452	15.5	21.7	9.25	116065	15.38237552	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
1780590600	15.52	0.02	0.13	15.56	15.66	15.4	180056
1780504200	15.5	-0.44	-2.76	15.9	15.9	15.5	101486
1780417800	15.94	-0.24	-1.48	16.26	16.32	15.9	104097
1780331400	16.18	-0.06	-0.37	16.26	16.44	16.02	106780
1780072200	16.239999	-0.04	-0.25	16.42	16.42	16.18	179277
1779985800	16.28	-0.14	-0.85	16.379999	16.379999	16.16	100545
1779899400	16.42	0.06	0.37	16.34	16.62	16.32	188488
1779813000	16.36	0.04	0.25	16.3	16.379999	16.2	327906
1779726600	16.32	0.4	2.51	16.04	16.34	15.94	139521
1779467400	15.92	-0.26	-1.61	15.96	15.96	15.78	192013
1779381000	16.18	-0.34	-2.06	16.42	16.66	16.18	173078
1779294600	16.52	0.42	2.61	16.14	16.579999	16.02	181049
1779208200	16.1	0.16	1.00	15.96	16.219999	15.96	143275
1779121800	15.94	0.1	0.63	15.76	16.02	15.66	121014
1778862600	15.84	-0.3	-1.86	16.1	16.1	15.84	146386
1778776200	16.14	0.12	0.75	16.04	16.16	15.96	32874
1778689800	16.02	0.04	0.25	15.9	16.02	15.82	92540
1778603400	15.98	-0.16	-0.99	16	16.16	15.92	93547
1778517000	16.14	0.06	0.37	16.02	16.16	15.96	121137
1778257800	16.079999	-0.14	-0.86	16.16	16.239999	16.02	102075
1778171400	16.219999	-0.08	-0.49	16.32	16.42	16.1	258918
1778085000	16.3	0.18	1.12	16.3	16.579999	16.18	196295
1777998600	16.12	0	0.00	16.12	16.12	16.12	0
1777912200	16.12	0.04	0.25	16.399999	16.399999	15.94	211997
1777566600	16.079999	0.6	3.88	15.6	16.18	15.58	293623
1777480200	15.48	-0.32	-2.03	15.72	15.74	15.48	160750
1777393800	15.8	0	0.00	15.8	15.8	15.8	0
1777307400	15.8	-0.04	-0.25	15.78	15.88	15.68	101576
1777048200	15.84	-0.02	-0.13	15.76	15.96	15.56	236903
1776961800	15.86	-0.08	-0.50	16	16.04	15.82	155251
1776875400	15.94	-0.16	-0.99	16.14	16.26	15.94	218710
1776789000	16.1	-0.22	-1.35	16.3	16.399999	16.04	105416
1776702600	16.32	-0.34	-2.04	16.5	16.559999	16.28	123003
1776443400	16.66	0.36	2.21	16.399999	16.76	16.399999	323053
1776357000	16.3	0	0.00	16.379999	16.52	16.3	278396
1776270600	16.3	0.14	0.87	16.219999	16.399999	16.219999	184555
1776184200	16.16	0.24	1.51	16.02	16.3	16.02	229597
1776097800	15.92	0.12	0.76	15.96	16.02	15.86	230930
1775838600	15.8	0	0.00	15.8	15.8	15.8	0
1775752200	15.8	0.76	5.05	15.82	15.88	15.68	102670
1775665800	15.04	0	0.00	15.04	15.04	15.04	0
1775579400	15.04	-0.4	-2.59	15.5	15.5	15.04	162944
1775147400	15.44	0	0.00	15.2	15.52	15.08	272878
1775061000	15.44	1.04	7.22	15.02	15.44	14.94	337789
1774974600	14.4	0.26	1.84	14.14	14.52	14.1	375382
1774888200	14.14	-0.06	-0.42	14.08	14.14	13.92	508929
1774632600	14.2	-0.24	-1.66	14.48	14.48	14.08	270019
1774546200	14.44	-0.12	-0.82	14.4	14.56	14.32	450603
1774459800	14.56	-0.12	-0.82	14.9	14.98	14.48	318477
1774373400	14.68	-0.24	-1.61	14.88	15.04	14.68	297172
1774287000	14.92	-0.14	-0.93	14.52	15.08	14.26	439644
1774027800	15.06	-0.4	-2.59	15.54	15.72	15.06	366333
1773941400	15.46	-0.54	-3.38	15.8	15.8	15.46	181504
1773855000	16	-0.04	-0.25	16.1	16.34	15.94	113937
1773768600	16.04	0.34	2.17	16.16	16.26	16.02	153527
1773682200	15.7	0	0.00	15.7	15.7	15.7	0
1773423000	15.7	-0.12	-0.76	15.8	15.9	15.64	233501
1773336600	15.82	-0.5	-3.06	16.32	16.32	15.82	311011
1773250200	16.32	-0.12	-0.73	16.36	16.579999	16.16	240748
1773163800	16.44	0.12	0.74	16.7	16.78	16.44	202712
1773077400	16.32	-0.78	-4.56	16.5	16.6	16.26	239215
1772818200	17.1	-0.2	-1.16	17.4	17.4	17	186775
1772731800	17.3	0.26	1.53	17.02	17.42	16.98	155558