Carclo Plc【CAR】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	-2.8	-7.56756756757	37	37.9	32.5	378953	34.0914648	DE
4	-0.8	-2.28571428571	35	37.9	32.5	304131	35.11772411	DE
12	-9.4	-21.5596330275	43.6	53.6	32.5	463458	40.13486802	DE
26	-17.2	-33.4630350195	51.4	61.2	32.5	350026	45.62978725	DE
52	-12.8	-27.2340425532	47	83.6	32.5	362577	52.43390982	DE
156	20.35	146.931407942	13.85	83.6	6.2	239805	39.35263999	DE
260	-16.8	-32.9411764706	51	83.6	6.2	244971	35.18566156	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
1781886600	34.2	0.9	2.70	34.2	34.2	34.2	145542
1781800200	33.299999	-0.4	-1.19	33.7	33.7	33.299999	127303
1781713800	33.7	-2.1	-5.87	36	36	32.5	1335865
1781627400	35.8	0.6	1.70	35.2	36	35.2	189924
1781541000	35.2	-1.6	-4.35	37.7	37.9	35.2	222109
1781281800	36.8	0.8	2.22	37	37.5	36.8	19565
1781195400	36	0.5	1.41	35.5	36	35.5	51270
1781109000	35.5	-0.5	-1.39	36	36.4	35.5	94570
1781022600	36	-0.7	-1.91	36	36	36	364972
1780936200	36.7	0.1	0.27	36	36.7	36	177799
1780677000	36.6	0.1	0.27	37	37	36.4	115836
1780590600	36.5	1.5	4.29	36	37	36	333514
1780504200	35	-1.6	-4.37	35	36.5	35	193776
1780417800	36.6	1.6	4.57	36.6	36.6	36.6	23052
1780331400	35	0	0.00	35	35	35	91438
1780072200	35	-2.7	-7.16	37.2	37.2	35	617048
1779985800	37.7	4.2	12.54	34.5	37.7	34.5	638890
1779899400	33.5	-1.4	-4.01	34	34.4	33.5	202698
1779813000	34.9	0.6	1.75	34.2	34.9	34.2	296151
1779467400	34.3	-0.7	-2.00	35	35	33.7	682700
1779381000	35	0	0.00	35	35	35	14595
1779294600	35	0	0.00	35	35	35	124958
1779208200	35	-0.3	-0.85	35.7	35.7	35	163116
1779121800	35.3	-1.7	-4.59	36	36	35.3	214854
1778862600	37	0.5	1.37	37	37	37	67614
1778776200	36.5	-0.4	-1.08	37	37	36.5	147855
1778689800	36.9	-0.6	-1.60	37.5	37.5	36.9	158062
1778603400	37.5	-1.5	-3.85	38.1	38.1	37.4	216177
1778517000	39	-1	-2.50	39.5	39.5	38.6	249339
1778257800	40	0	0.00	39.5	40	39	106950
1778171400	40	1.9	4.99	39	40	39	189021
1778085000	38.1	2.9	8.24	35	38.1	34.8	398922
1777998600	35.2	-1.9	-5.12	37.4	37.4	34.8	682604
1777653000	37.1	-0.4	-1.07	38	38	36.4	412684
1777566600	37.5	-1.5	-3.85	38.3	39	37.5	532761
1777480200	39	-1	-2.50	39	39.5	38.3	675825
1777393800	40	1.8	4.71	37.8	40	37	1287538
1777307400	38.2	-2.5	-6.14	39.7	40	36.5	1909114
1777048200	40.7	-1.3	-3.10	41.8	42.9	39	3073462
1776961800	42	-11.6	-21.64	52.2	52.2	41.8	4859015
1776875400	53.6	1.4	2.68	53.6	53.6	53.6	209486
1776789000	52.2	0.2	0.38	52.2	52.2	52.2	82704
1776702600	52	-1	-1.89	50	53	50	331106
1776443400	53	2.8	5.58	53	53	53	268413
1776357000	50.2	3.4	7.26	46.8	52.2	46.8	1156071
1776270600	46.8	0.2	0.43	46.5	46.8	46.5	381069
1776184200	46.6	3.3	7.62	44	47	44	369702
1776097800	43.3	-1.4	-3.13	45	45	43.3	143003
1775838600	44.7	-2.2	-4.69	46.4	46.4	44.7	279987
1775752200	46.9	-0.6	-1.26	46.1	46.9	46.1	23599
1775665800	47.5	1.8	3.94	46.6	47.5	46.6	101727
1775579400	45.7	0	0.00	45.7	45.7	45.7	0
1775147400	45.7	-1.5	-3.18	46.6	46.6	45.7	48852
1775061000	47.2	3.7	8.51	45.9	47.2	45.9	170369
1774974600	43.5	-0.9	-2.03	43	43.5	43	27757
1774888200	44.4	1.7	3.98	42	44.4	41	475987
1774632600	42.7	-1.3	-2.95	43.6	43.9	42.7	157415
1774546200	44	-2.6	-5.58	45.6	45.6	44	142373
1774459800	46.6	1.6	3.56	46.4	46.6	46.4	58715
1774373400	45	0.4	0.90	44.4	46.2	44.4	137020
1774287000	44.6	-0.1	-0.22	43.1	44.6	43	328023