Close Brothers Group Plc【CBG】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	-11.8	-2.58205689278	457	464	439.2	278001	447.54501954	DE
4	11	2.53339474896	434.2	475	426.6	399432	453.40663242	DE
12	89.2	25.0561797753	356	496.8	335	603199	422.8608504	DE
26	-17.8	-3.8444924406	463	556	318.4	512852	441.79137079	DE
52	89	24.9859629422	356.2	563.5	318.4	609868	449.4005621	DE
156	-497.3	-52.7639257294	942.5	989.5	180.3	779380	406.27916957	DE
260	-1148.8	-72.0702634881	1594	1633	180.3	595497	558.78816018	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
1781195400	442.2	-5.2	-1.16	445	451.2	440.6	325145
1781109000	447.4	-1	-0.22	442.4	454.4	441.6	200144
1781022600	448.4	0	0.00	456	459.2	448.4	233468
1780936200	448.4	-4.8	-1.06	454	463.2	444.8	417159
1780677000	453.2	-4	-0.87	457	464	451.6	214087
1780590600	457.2	8.6	1.92	453.6	464	440.4	471750
1780504200	448.6	-2.6	-0.58	441	459.8	441	246903
1780417800	451.2	0	0.00	456	458.8	443.8	442873
1780331400	451.2	-9.6	-2.08	452	457.6	445.6	312700
1780072200	460.8	7.4	1.63	464.4	474.6	458.4	1553278
1779985800	453.4	-0.8	-0.18	465.2	465.2	445.6	340417
1779899400	454.2	-5.2	-1.13	461.6	466	454.2	244633
1779813000	459.4	-5	-1.08	466.4	475	459.4	357308
1779467400	464.4	16.2	3.61	455	464.4	437.6	373818
1779381000	448.2	-11.8	-2.57	468.8	468.8	429	539339
1779294600	460	22.2	5.07	435	461.6	434.4	505165
1779208200	437.8	-6.8	-1.53	448.4	452.8	436.6	135192
1779121800	444.6	2.8	0.63	447	450.4	434	256011
1778862600	441.8	-3.2	-0.72	434.2	441.8	426.6	419821
1778776200	445	11.2	2.58	437.6	445	431.6	366898
1778689800	433.8	-4	-0.91	448.4	448.4	428.4	361793
1778603400	437.8	-15.4	-3.40	451	451	435	476600
1778517000	453.2	-15	-3.20	465.4	470	450.8	312416
1778257800	468.2	-9.6	-2.01	472.4	485	468.2	272124
1778171400	477.8	-4.8	-0.99	485	490	477.8	451558
1778085000	482.6	32.2	7.15	469.2	486.8	468.6	751686
1777998600	450.4	8.8	1.99	450.4	450.4	438.2	325712
1777653000	441.6	1	0.23	430	447.4	430	158597
1777566600	440.6	3.2	0.73	448	448	428.8	470225
1777480200	437.4	-7.6	-1.71	455.6	455.6	433	205579
1777393800	445	3.4	0.77	444.6	446.2	438	205464
1777307400	441.6	-5	-1.12	455	455	439	213539
1777048200	446.6	-15.6	-3.38	460	460.6	446.6	428343
1776961800	462.2	-16.4	-3.43	475	475.4	460.2	337244
1776875400	478.6	-1.4	-0.29	490	492.6	478.6	321984
1776789000	480	1	0.21	482.6	489.8	477.4	348259
1776702600	479	-17.8	-3.58	492	492.2	477	247054
1776443400	496.8	29.4	6.29	475	496.8	465.8	853080
1776357000	467.4	20.2	4.52	458	471.8	448.2	362482
1776270600	447.2	12	2.76	431	450.6	431	456327
1776184200	435.2	19.2	4.62	425.6	435.2	421.2	297351
1776097800	416	2.6	0.63	406	419	404.4	1824363
1775838600	413.4	-7.8	-1.85	411	431	411	1368763
1775752200	421.2	-19.6	-4.45	436.4	437.2	412.8	734146
1775665800	440.8	51.2	13.14	444.2	479.8	439.4	1373582
1775579400	389.6	-21	-5.11	412	417.2	383.8	771624
1775147400	410.6	-5.6	-1.35	406.2	415.8	402.2	1908219
1775061000	416.2	15.6	3.89	407	416.2	401.8	2267504
1774974600	400.6	19	4.98	381.2	400.6	379.8	1167261
1774888200	381.6	8.2	2.20	370	381.6	356.8	707600
1774632600	373.4	-21.4	-5.42	396	397.8	370.4	914038
1774546200	394.8	10.2	2.65	389.2	400.6	382.6	424011
1774459800	384.6	24	6.66	364.4	384.6	361.6	507273
1774373400	360.6	6.2	1.75	354.4	360.6	348	335381
1774287000	354.4	9.4	2.72	340.6	362	335	781916
1774027800	345	-1	-0.29	356	359.2	345	1741574
1773941400	346	-5	-1.42	345	356.4	338	930737
1773855000	351	6	1.74	345.8	356.8	342.4	458399
1773768600	345	-12.6	-3.52	355	372.6	318.39999	2927818
1773682200	357.6	-57.8	-13.91	414.2	414.2	337.2	2075179
1773423000	415.4	-1.6	-0.38	417	424.2	406.6	418981
1773336600	417	-12	-2.80	424.8	426.8	412.8	385434