CVC Capital Partners Plc【CVC】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	0.9	7.27566693614	12.37	13.47	12.06	967211	12.69769594	DE
4	0.29	2.23420647149	12.98	13.51	12.06	1125730	12.85097789	DE
12	2.12	19.0134529148	11.15	14.11	11.09	1304485	12.96209667	DE
26	-1.55	-10.4588394062	14.82	15.43	10.5	1460125	12.41143054	DE
52	-4.38	-24.8158640227	17.65	18.11	10.5	1043323	13.12305307	DE
156	-4.07	-23.4717416378	17.34	23.68	10.5	708166	15.42112718	DE
260	-4.07	-23.4717416378	17.34	23.68	10.5	708166	15.42112718	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
1783096200	13.27	0.22	1.69	13.25	13.47	13.18	887811
1783009800	13.05	0	0.00	13.05	13.05	13.05	0
1782923400	13.05	0.34	2.68	12.73	13.09	12.69	899169
1782837000	12.71	0.21	1.68	12.62	12.73	12.46	945292
1782750600	12.5	-0.06	-0.48	12.56	12.67	12.46	827713
1782491400	12.56	0.18	1.45	12.37	12.59	12.06	1196668
1782405000	12.38	-0.15	-1.20	12.51	12.73	12.38	1331131
1782318600	12.53	-0.33	-2.57	12.77	12.86	12.5	1182821
1782232200	12.86	-0.16	-1.23	12.8	13.01	12.56	1182362
1782145800	13.02	-0.02	-0.15	13.04	13.17	12.8	1239027
1781886600	13.04	0	0.00	13.04	13.04	13.04	0
1781800200	13.04	-0.28	-2.10	13.35	13.35	12.84	1271653
1781713800	13.32	-0.04	-0.30	13.31	13.51	13.23	1002879
1781627400	13.36	0.1	0.75	13.3	13.46	13.25	962406
1781541000	13.26	0.31	2.39	13.13	13.49	13.13	1241705
1781281800	12.95	0.36	2.86	12.84	13.04	12.83	1180075
1781195400	12.59	-0.23	-1.79	12.82	12.92	12.59	1269881
1781109000	12.82	-0.04	-0.31	12.92	12.99	12.72	1127109
1781022600	12.86	0.03	0.23	12.77	13.16	12.6	1251911
1780936200	12.83	0.04	0.31	12.7	12.92	12.58	1009367
1780677000	12.79	-0.14	-1.08	12.98	13.2	12.79	1141979
1780590600	12.93	0.25	1.97	12.58	12.95	12.51	1709627
1780504200	12.68	-1.03	-7.51	13.5	13.5	12.68	2635764
1780417800	13.71	0.05	0.37	13.7	14.02	13.44	1251569
1780331400	13.66	-0.08	-0.58	13.64	14.06	13.58	1284681
1780072200	13.74	0.14	1.03	13.75	13.78	13.55	2407112
1779985800	13.6	0.13	0.97	13.43	13.66	13.39	1177954
1779899400	13.47	0.22	1.66	13.26	13.58	13.26	1185056
1779813000	13.25	0.06	0.45	13.15	13.32	13.12	889093
1779726600	13.19	0.15	1.15	13.08	13.36	13.08	610554
1779467400	13.04	0.16	1.24	13.01	13.4	12.85	1254666
1779381000	12.88	0.07	0.55	12.89	13.07	12.84	963034
1779294600	12.81	-0.03	-0.23	12.86	13.09	12.69	1247940
1779208200	12.84	-0.11	-0.85	13.02	13.34	12.795	917891
1779121800	12.95	-0.11	-0.84	13	13.19	12.69	808947
1778862600	13.06	-0.11	-0.84	13.04	13.29	13.01	792984
1778776200	13.17	-0.08	-0.60	13.13	13.24	13	896173
1778689800	13.25	0.03	0.23	13.29	13.29	13.09	574107
1778603400	13.22	-0.1	-0.75	13.18	13.28	13.05	753906
1778517000	13.32	0.01	0.08	13.34	13.43	13.18	947013
1778257800	13.31	-0.06	-0.45	13.29	13.42	13.2	1030454
1778171400	13.37	-0.17	-1.26	13.65	13.78	13.37	1554384
1778085000	13.54	0.08	0.59	13.56	14.11	13.46	2012607
1777998600	13.46	0.26	1.97	13.39	13.5	13.1	1150121
1777912200	13.2	0.25	1.93	13.02	13.3	12.92	1272750
1777566600	12.95	0.44	3.52	12.36	12.95	12.26	1231262
1777480200	12.51	-0.18	-1.42	12.55	12.58	12.35	1919918
1777393800	12.69	0	0.00	12.69	12.69	12.69	0
1777307400	12.69	-0.11	-0.86	12.71	12.82	12.65	1626241
1777048200	12.8	-0.21	-1.61	12.88	12.97	12.73	1629493
1776961800	13.01	-0.17	-1.29	13.1	13.14	12.92	1251939
1776875400	13.18	-0.04	-0.30	13.1	13.26	13.07	1595247
1776789000	13.22	0.33	2.56	12.97	13.37	12.95	2170436
1776702600	12.89	-0.25	-1.90	12.86	12.94	12.62	1092713
1776443400	13.14	0.49	3.87	12.69	13.15	12.63	2716500
1776357000	12.65	0.25	2.02	12.45	12.76	12.37	1801493
1776270600	12.4	0.53	4.47	11.94	12.4	11.94	1790775
1776184200	11.87	0.37	3.22	11.54	11.91	11.45	1485923
1776097800	11.5	0.28	2.50	11.15	11.5	11.09	1843220
1775838600	11.22	0	0.00	11.22	11.22	11.22	0
1775752200	11.22	-0.18	-1.58	11.47	11.47	11.04	1283198
1775665800	11.4	0.27	2.43	11.72	12.03	11.39	1776683
1775579400	11.13	-0.14	-1.24	11.41	11.45	11.04	2713611