Carnival Plc【CCL】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	-337	-20.3871748336	1653	1662.5	1302	1087935	1487.57045154	DE
4	-590.5	-30.9729871492	1906.5	1915.5	1302	733594	1663.3701181	DE
12	-532	-28.7878787879	1848	2095	1302	615321	1783.65102268	DE
26	209	18.8798554652	1107	2095	1098	671185	1640.52698542	DE
52	159	13.7424373379	1157	2095	966.2	658143	1397.22478663	DE
156	98	8.04597701149	1218	2095	483.2	961309	1008.9617569	DE
260	-399	-23.2653061224	1715	2095	483.2	1330281	1143.08221399	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741627800	1380	-70	-4.83	1458	1488.5	1357.5	978758
1741368600	1450	-78.5	-5.14	1482.5	1512	1431	1679087
1741282200	1528.5	-26	-1.67	1575	1587	1510	632692
1741195800	1554.5	1	0.06	1581.5	1612.5	1545	782001
1741109400	1553.5	-157.5	-9.21	1653	1662.5	1535.5	1367137
1741023000	1711	4	0.23	1720.5	1742	1691.5	798129
1740763800	1707	-12.5	-0.73	1686	1716.5	1669	701198
1740677400	1719.5	-12.5	-0.72	1709.5	1769.5	1660	721162
1740591000	1732	48	2.85	1724	1752.5	1709.5	285909
1740504600	1684	-20	-1.17	1682	1733	1667.5	925369
1740418200	1704	-26	-1.50	1674.5	1725.5	1668.5	794822
1740159000	1730	-3	-0.17	1757	1768	1716.5	542079
1740072600	1733	-104	-5.66	1843	1854.5	1671	948854
1739986200	1837	-10.5	-0.57	1820	1839	1800	461640
1739899800	1847.5	-38.5	-2.04	1890.5	1902	1832.5	975658
1739813400	1886	31.5	1.70	1882.5	1886	1849	173015
1739554200	1854.5	9.5	0.51	1860	1875	1830	349466
1739467800	1845	-19	-1.02	1883.5	1908.5	1836.5	460055
1739381400	1864	-9	-0.48	1873	1879	1837.5	463873
1739295000	1873	-54	-2.80	1906.5	1915.5	1850	630983
1739208600	1927	-32	-1.63	1954	1960	1899	392537
1738949400	1959	-30	-1.51	1989	2012	1946.5	247209
1738863000	1989	20.5	1.04	1972	1997.5	1962	445309
1738776600	1968.5	8.5	0.43	1954.5	1986.5	1931	346941
1738690200	1960	-17	-0.86	1970.5	1985.5	1933	341675
1738603800	1977	-73	-3.56	1991.5	1999	1932	664928
1738344600	2050	-7	-0.34	2073	2095	2046	556119
1738258200	2057	47	2.34	2043	2069	2034	393448
1738171800	2010	5	0.25	1997	2047	1983.5	654221
1738085400	2005	161.5	8.76	1870	2014	1830.5	1430612
1737999000	1843.5	-11	-0.59	1824	1858.5	1798.5	419917
1737739800	1854.5	-5	-0.27	1886.5	1889.5	1841.5	329947
1737653400	1859.5	-7.5	-0.40	1825	1871.5	1825	384548
1737567000	1867	-62.5	-3.24	1891	1908.5	1838.5	435859
1737480600	1929.5	37	1.96	1900	1958.5	1889	351272
1737394200	1892.5	-20.5	-1.07	1912	1917	1890	305693
1737135000	1913	87	4.76	1847.5	1918.5	1840.5	495435
1737048600	1826	2.5	0.14	1838.5	1855	1818.5	327700
1736962200	1823.5	43.5	2.44	1820.5	1849	1815.5	612925
1736875800	1780	17	0.96	1770.5	1804	1767.5	480820
1736789400	1763	-7	-0.40	1780.5	1793.5	1762	1007159
1736530200	1770	7.5	0.43	1759	1801	1723.5	577396
1736443800	1762.5	27	1.56	1776	1792	1761	571841
1736357400	1735.5	4.5	0.26	1734	1755.5	1706	592916
1736271000	1731	-51.5	-2.89	1750	1754	1684	629192
1736184600	1782.5	17	0.96	1772	1787	1751	416428
1735925400	1765.5	-70	-3.81	1802.5	1816.5	1737	857802
1735839000	1835.5	23.5	1.30	1815	1843	1785.5	402711
1735666200	1812	10.5	0.58	1810	1815.5	1793	49753
1735579800	1801.5	-2.5	-0.14	1789.5	1803.5	1752.5	425823
1735320600	1804	-50	-2.70	1836.5	1846.5	1788	335858
1735061400	1854	15.5	0.84	1862.5	1888	1854	92068
1734975000	1838.5	-48.5	-2.57	1943	1989	1829	645113
1734715800	1887	66	3.62	1822.5	1934.5	1751.5	2525428
1734629400	1821	-37	-1.99	1767.5	1834.5	1744	1022929
1734543000	1858	14.5	0.79	1852.5	1874	1840	280709
1734456600	1843.5	-16	-0.86	1848	1864	1815.5	351197
1734370200	1859.5	-10.5	-0.56	1831.5	1893.5	1831.5	310892
1734111000	1870	-26.5	-1.40	1871.5	1892	1860.5	248875
1734024600	1896.5	21.5	1.15	1894	1903.5	1876	260025
1733938200	1875	16.5	0.89	1844	1885	1825.5	430980