CAB Payments Holdings Plc【CABP】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	-4.5	-5.52147239264	81.5	81.5	76	506098	77.09730953	DE
4	-0.2	-0.259067357513	77.2	81.5	75.4	174851	77.53465027	DE
12	-17.1	-18.1721572795	94.1	96.7	74.9	183159	81.06296655	DE
26	12	18.4615384615	65	97	64.5	359374	80.15521799	DE
52	26.9	53.6926147705	50.1	97	46	319483	67.80622932	DE
156	-233.05	-75.16529592	310.05	312	37.05	740985	94.67260764	DE
260	-258.05	-77.0183554693	335.05	337	37.05	767743	102.4674422	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	77	0.5	0.65	78	79.4	76.4	782245
1783614600	76.5	-0.5	-0.65	77.1	77.3	76.5	212127
1783528200	77	0	0.00	76.3	77.7	76	293761
1783441800	77	-0.4	-0.52	77.3	77.9	76.7	1255346
1783355400	77.4	-0.6	-0.77	77.9	78	76.8	694918
1783096200	78	-0.5	-0.64	81.5	81.5	78	74337
1783009800	78.5	-1.8	-2.24	79.9	80.3	78.1	140686
1782923400	80.3	1.5	1.90	77.6	80.3	77.6	44664
1782837000	78.8	-0.2	-0.25	78	79.9	78	67015
1782750600	79	-0.7	-0.88	78	79.2	78	61347
1782491400	79.7	0.2	0.25	77.3	79.7	77.3	21041
1782405000	79.5	0	0.00	77	80.8	77	31310
1782318600	79.5	0	0.00	80.3	80.3	79	82643
1782232200	79.5	-1	-1.24	77.9	79.5	76.4	5167
1782145800	80.5	1.3	1.64	79.2	80.9	79.2	99958
1781886600	79.2	1.5	1.93	77	79.4	77	40761
1781800200	77.7	0.2	0.26	75.4	78.7	75.4	90022
1781713800	77.5	-0.6	-0.77	78.2	78.3	77.5	169875
1781627400	78.1	0.9	1.17	77	80.8	77	29957
1781541000	77.2	-0.8	-1.03	75.4	77.2	75.4	44280
1781281800	78	0.5	0.65	77.2	78.5	77	37797
1781195400	77.5	0	0.00	75.4	77.9	75.4	84631
1781109000	77.5	0.5	0.65	77	78.7	77	235750
1781022600	77	-1	-1.28	75.4	78.1	75.4	181250
1780936200	78	-1.5	-1.89	79.1	79.1	77.2	218288
1780677000	79.5	-0.1	-0.13	80.5	80.5	75.5	78191
1780590600	79.6	2.5	3.24	77	80.8	77	97829
1780504200	77.1	1.6	2.12	77.1	77.1	77.1	92876
1780417800	75.5	-2.4	-3.08	74.9	77.3	74.9	313474
1780331400	77.9	-1	-1.27	78.2	79.7	76.6	285998
1780072200	78.9	-0.8	-1.00	79.6	79.6	78.4	220221
1779985800	79.7	0.7	0.89	79.1	79.8	79	55856
1779899400	79	-1.5	-1.86	80.5	80.5	78.5	46151
1779813000	80.5	-0.1	-0.12	80.4	80.5	79.1	29984
1779467400	80.6	0.2	0.25	80	80.6	79.3	7476
1779381000	80.4	-1.1	-1.35	80.9	80.9	80.4	99392
1779294600	81.5	3.3	4.22	81	81.9	81	147743
1779208200	78.2	0.2	0.26	78.2	78.2	78.2	56700
1779121800	78	-0.1	-0.13	78.4	78.8	78	33787
1778862600	78.1	-0.9	-1.14	77.4	79.3	77.4	101947
1778776200	79	-1	-1.25	77	79.8	77	1286124
1778689800	80	0	0.00	80	80.5	79	67807
1778603400	80	0	0.00	82.6	82.6	79.5	166466
1778517000	80	-3.2	-3.85	82	82.6	80	104025
1778257800	83.2	0.7	0.85	81.8	83.2	81.8	44768
1778171400	82.5	-0.6	-0.72	82.6	83.1	82.5	212780
1778085000	83.1	-0.6	-0.72	80	83.7	80	279245
1777998600	83.7	-0.3	-0.36	83	84.5	82.9	155123
1777653000	84	-1.2	-1.41	84.9	85.2	84	87709
1777566600	85.2	1.2	1.43	85	85.2	84.1	108915
1777480200	84	-3	-3.45	84	85.3	84	111340
1777393800	87	0.3	0.35	87	87	87	50056
1777307400	86.7	0	0.00	91	91	85.2	36392
1777048200	86.7	-2.3	-2.58	89.9	89.9	86.5	89037
1776961800	89	-1.1	-1.22	92.7	92.7	89	97328
1776875400	90.1	0.1	0.11	91	91.5	89	154448
1776789000	90	-0.5	-0.55	90	95.6	90	586096
1776702600	90.5	-1.5	-1.63	91.7	91.7	90	299828
1776443400	92	-4.5	-4.66	94.1	96.7	86	801179
1776357000	96.5	9	10.29	90.2	97	90.2	1335309
1776270600	87.5	2.5	2.94	87.6	87.6	87.5	49897
1776184200	85	-1	-1.16	84.1	85.9	83	94069
1776097800	86	-0.6	-0.69	86.6	88	84.6	103854