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	5.79710144928	34.5	37.7	34.5	312841	36.12637878	DE
4	-2.5	-6.41025641026	39	40	33.5	231489	36.06627072	DE
12	-12.5	-25.5102040816	49	53.6	33.5	436438	41.24123685	DE
26	-18.5	-33.6363636364	55	61.2	33.5	350319	46.89784686	DE
52	-1.6	-4.19947506562	38.1	83.6	33.5	365731	52.59849183	DE
156	22.55	161.64874552	13.95	83.6	6.2	236591	39.37789736	DE
260	-22.1	-37.7133105802	58.6	83.6	6.2	245936	35.46638159	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
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
1774027800	44.7	-0.6	-1.32	45.5	45.5	44.7	82049
1773941400	45.3	-0.7	-1.52	46.8	46.8	44	402447
1773855000	46	-0.8	-1.71	46.8	47.5	46	149952
1773768600	46.8	-1.2	-2.50	47	47.1	46.8	62697
1773682200	48	1.3	2.78	46	49.7	46	262184
1773423000	46.7	-2.6	-5.27	48.4	48.4	46.7	221762
1773336600	49.3	0.3	0.61	49	49.3	49	53805
1773250200	49	0	0.00	49.9	49.9	48.5	84385
1773163800	49	1.6	3.38	48.6	49.5	48.6	158298
1773077400	47.4	-1.6	-3.27	48	48.6	45	1212292
1772818200	49	-2.2	-4.30	52	52	49	229012
1772731800	51.2	-1	-1.92	51.8	52.8	51.2	63062