Card Factory Plc【CARD】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	-9.4	-10.1075268817	93	95	82.8	2031520	85.7401349	DE
4	-8.4	-9.13043478261	92	98	82.8	1781967	91.05238036	DE
12	-16	-16.0642570281	99.6	105	82.8	1628971	93.48511116	DE
26	-39.6	-32.1428571429	123.2	144	78.8	2256769	95.43746894	DE
52	-9.4	-10.1075268817	93	144	78.8	1731473	98.99182292	DE
156	42.6	103.902439024	41	144	38.6	1209712	88.7421004	DE
260	6.35	8.22006472492	77.25	144	22	1504648	69.13569093	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
1741282200	83.6	-0.3	-0.36	87.9	87.9	82.8	1949791
1741195800	83.9	-0.1	-0.12	83.5	86.3	83.5	3999217
1741109400	84	-4.7	-5.30	88	88.2	83.8	3351658
1741023000	88.7	-2	-2.21	95	95	88.3	937239
1740763800	90.7	-1.5	-1.63	90.2	92	90.2	1106195
1740677400	92.2	0.5	0.55	93	93	91	763291
1740591000	91.7	0	0.00	91.1	93.7	91.1	535612
1740504600	91.7	-0.6	-0.65	91.7	94.2	91.4	1252557
1740418200	92.3	-2.4	-2.53	94.4	94.7	92	2712649
1740159000	94.7	-0.8	-0.84	95	95.7	93.9	2847798
1740072600	95.5	3	3.24	92.5	98	92.5	1963160
1739986200	92.5	-1.5	-1.60	94.8	94.8	92.2	5123348
1739899800	94	1	1.08	93.5	94.4	93.2	690785
1739813400	93	0.1	0.11	93.3	93.7	92.5	1460725
1739554200	92.9	-1	-1.06	94.7	94.7	92.7	713954
1739467800	93.9	0.9	0.97	94.8	94.8	92.6	511931
1739381400	93	0.3	0.32	92.5	94.1	92.5	1145277
1739295000	92.7	-1.2	-1.28	98	98	92.1	4302583
1739208600	93.9	0.7	0.75	92	94.5	92	679193
1738949400	93.2	-1	-1.06	95	95.9	92	884281
1738863000	94.2	0.1	0.11	92	95.4	92	657878
1738776600	94.1	-0.1	-0.11	98	98	93.6	314103
1738690200	94.2	-0.3	-0.32	95.2	95.2	93.7	726313
1738603800	94.5	-0.5	-0.53	95	95.6	92.3	1845633
1738344600	95	-0.2	-0.21	94.1	95.6	94.1	633717
1738258200	95.2	1.6	1.71	92	95.2	92	397324
1738171800	93.6	-0.8	-0.85	98	98	93.2	524041
1738085400	94.4	1.8	1.94	92	96.3	92	898005
1737999000	92.6	-0.9	-0.96	91.8	93.9	91.8	710098
1737739800	93.5	0.7	0.75	93	94.4	92.6	817566
1737653400	92.8	-0.7	-0.75	93.2	93.4	91.6	1518759
1737567000	93.5	-0.9	-0.95	94.6	94.8	92.5	925295
1737480600	94.4	-2.7	-2.78	98	98	94.4	2443353
1737394200	97.1	4.8	5.20	92	97.8	90.9	4636858
1737135000	92.3	-3.4	-3.55	95.6	96.6	92	1716541
1737048600	95.7	0.5	0.53	95.8	97.9	94.6	1293407
1736962200	95.2	3.2	3.48	94.6	96.1	92	2750454
1736875800	92	1.3	1.43	94.6	100.2	90.3	7935825
1736789400	90.7	-0.8	-0.87	91	91.3	90	1594294
1736530200	91.5	-1.2	-1.29	95	95	91.2	885598
1736443800	92.7	1.4	1.53	90.7	92.7	89.8	1805684
1736357400	91.3	-3.3	-3.49	94.5	95.1	90.3	2442303
1736271000	94.6	-3.4	-3.47	97.9	98.1	94.3	1574892
1736184600	98	1.1	1.14	96.5	98.4	96	1284798
1735925400	96.9	-1.3	-1.32	98.7	98.7	96.5	1055832
1735839000	98.2	0.4	0.41	99.7	99.7	97.8	1189333
1735666200	97.8	1.1	1.14	96.7	98.2	96.6	938258
1735579800	96.7	1	1.04	95.7	97.8	95.3	1682341
1735320600	95.7	-1.1	-1.14	96.8	97	95.4	810015
1735061400	96.8	1.4	1.47	95.5	97.3	95.5	797228
1734975000	95.4	-1.5	-1.55	96.6	97.3	95.1	657943
1734715800	96.9	1	1.04	93	97.3	93	1765077
1734629400	95.9	0.6	0.63	94	96.3	93.6	1849710
1734543000	95.3	-3.8	-3.83	96	99.3	94.4	1716793
1734456600	99.1	-1.3	-1.29	103	103	97.7	2017498
1734370200	100.4	-2.6	-2.52	101.6	102.8	100.4	1072678
1734111000	103	-0.2	-0.19	105	105	102.2	642325
1734024600	103.2	1.8	1.78	99.6	103.6	99.6	1342124
1733938200	101.4	-1.6	-1.55	103	103	99.7	2142913
1733851800	103	1	0.98	102.2	103.6	101.6	2880687
1733765400	102	5.2	5.37	99.1	102.8	96.5	3110726