Central Asia Metal Plc【CAML】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	-19	-12.2107969152	155.6	159.6	135.6	2212999	149.00552774	DE
4	-18.4	-11.8709677419	155	165	135.6	1118798	152.01666831	DE
12	-44.8	-24.6968026461	181.4	181.4	135.6	1098921	153.60870944	DE
26	-33	-19.4575471698	169.6	244	135.6	1083892	178.57449887	DE
52	-28.4	-17.2121212121	165	244	135.6	901185	168.72745183	DE
156	-50.2	-26.8736616702	186.8	244	135.6	616788	172.41129407	DE
260	-135.4	-49.7794117647	272	299	135.6	555409	193.98727992	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
1780590600	139	-9.6	-6.46	145	145	138.4	3234693
1780504200	148.6	-5.4	-3.51	153.4	153.6	147.4	2041011
1780417800	154	-2	-1.28	154	159	151.19999	3364107
1780331400	156	0.6	0.39	154	159.6	153.6	1471289
1780072200	155.4	-0.4	-0.26	155.6	158.19999	155	953897
1779985800	155.8	1	0.65	153.6	156.19999	152	678890
1779899400	154.8	-0.6	-0.39	154.6	156.4	153.6	726445
1779813000	155.4	1.8	1.17	154.4	160	153.6	1101939
1779467400	153.6	0.2	0.13	153	154.8	152.4	457519
1779381000	153.4	-0.4	-0.26	153.4	155	152.6	670032
1779294600	153.8	1.4	0.92	151.8	155	151.19999	928159
1779208200	152.4	-2	-1.30	151	154.6	151	486208
1779121800	154.4	0	0.00	158.4	158.4	151.6	728897
1778862600	154.4	-4.6	-2.89	164.4	164.4	153.6	911787
1778776200	159	-1	-0.63	165	165	157.4	688711
1778689800	160	5.4	3.49	160	163.19999	156	871474
1778603400	154.6	-1.4	-0.90	156	157.6	154	738888
1778517000	156	1.8	1.17	152.8	158	152.19999	718818
1778257800	154.19999	-0.2	-0.13	155	155.4	153.4	484405
1778171400	154.4	0.4	0.26	154.8	156.19999	153.19999	655664
1778085000	154	7.8	5.34	153.19999	156.19999	150.4	694802
1777998600	146.19999	-3.4	-2.27	149.6	150.8	146.19999	776597
1777653000	149.6	2.6	1.77	154	154	148	523266
1777566600	147	3.6	2.51	142	148.6	141	9199393
1777480200	143.4	-3.2	-2.18	144	146.8	141.4	1020715
1777393800	146.6	0.6	0.41	145	147.8	144.6	823453
1777307400	146	-0.6	-0.41	147	147.8	145.19999	686676
1777048200	146.6	-0.6	-0.41	146.4	149	143.6	953884
1776961800	147.19999	-2.2	-1.47	149.4	150.6	147	941434
1776875400	149.4	-1.6	-1.06	151	152.4	147.4	988398
1776789000	151	-0.2	-0.13	150.8	151.6	149.4	851538
1776702600	151.19999	-5.4	-3.45	152	155	150	707227
1776443400	156.6	3.6	2.35	150.8	156.6	150	963581
1776357000	153	-0.6	-0.39	154	156.6	152.8	944455
1776270600	153.6	-1.4	-0.90	152.8	157.8	152.6	837136
1776184200	155	1.6	1.04	156.4	158.19999	154.4	633523
1776097800	153.4	-3.8	-2.42	161.19999	162.6	150.6	919117
1775838600	157.19999	-1.4	-0.88	158.4	159.4	157	728281
1775752200	158.6	-5.8	-3.53	166.8	166.8	158.6	577523
1775665800	164.4	2.8	1.73	167	170	163.4	951289
1775579400	161.6	-5	-3.00	168.4	168.4	160.4	498741
1775147400	166.6	-2.6	-1.54	164.6	167	160.8	646429
1775061000	169.2	7.6	4.70	161.8	169.2	161.8	424663
1774974600	161.6	4.4	2.80	158	163.19999	157.8	550189
1774888200	157.19999	-0.4	-0.25	162	162	156	370487
1774632600	157.6	0	0.00	156.19999	158.8	154.6	576562
1774546200	157.6	-6.4	-3.90	169.4	169.4	155.4	558296
1774459800	164	4.4	2.76	161	167.4	160	1202184
1774373400	159.6	-0.6	-0.37	160.19999	161	155.8	780852
1774287000	160.19999	5.6	3.62	151	162	147.4	2857049
1774027800	154.6	-4.2	-2.64	155	161	153.4	1671526
1773941400	158.8	-10.8	-6.37	168.2	168.2	157.19999	1574875
1773855000	169.6	-3	-1.74	174.8	175.4	167.6	588249
1773768600	172.6	-0.4	-0.23	173	175	170.4	636634
1773682200	173	0.2	0.12	175	175	170	706892
1773423000	172.8	-6.6	-3.68	181.4	181.4	172	688195
1773336600	179.4	0.8	0.45	182.6	182.6	178.6	677086
1773250200	178.6	-5	-2.72	183.4	183.4	178.2	542106
1773163800	183.6	8.8	5.03	182.8	184	178.4	1600332
1773077400	174.8	-1.4	-0.79	174.2	175.8	168.4	1620959
1772818200	176.2	-7.8	-4.24	184.6	185.4	175.2	1198968
1772731800	184	0.4	0.22	188.4	189	181.4	1107389