C&C Group【CCR】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	-1.6	-1.65803108808	96.5	98.3	93	1052926	95.07320028	DE
4	-4.1	-4.14141414141	99	100	91.5	1957969	95.65293592	DE
12	-21.9	-18.75	116.8	129	91.5	1146216	102.32890888	DE
26	-36.1	-27.5572519084	131	136.4	91.5	827371	106.8287345	DE
52	-73.3	-43.5790725327	168.2	184	91.5	766535	128.33429304	DE
156	-30.7	-24.4426751592	125.6	184	91.5	722505	141.71361322	DE
260	-145.7	-60.5569409809	240.6	269.6	91.5	869584	168.93243485	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
1782491400	95.4	0	0.00	94	95.4	93.2	1103882
1782405000	95.4	-0.6	-0.63	96	98.3	95	758528
1782318600	96	1.5	1.59	93	96.1	93	769996
1782232200	94.5	-0.2	-0.21	93	95.4	93	1699604
1782145800	94.7	-2.4	-2.47	96.5	96.5	93.1	932619
1781886600	97.1	-0.4	-0.41	100	100	96.2	13344550
1781800200	97.5	4	4.28	93.1	98.1	93	1871621
1781713800	93.5	-0.6	-0.64	96.6	96.6	92.6	603796
1781627400	94.1	-0.6	-0.63	93.3	94.4	92.7	439908
1781541000	94.7	-0.7	-0.73	96.2	98.2	94.7	943500
1781281800	95.4	0.6	0.63	95	97.3	92.6	1345142
1781195400	94.8	-1.8	-1.86	92.9	96.6	92.5	963383
1781109000	96.6	2.1	2.22	92.8	97.6	92.8	3242159
1781022600	94.5	-0.4	-0.42	94.9	96.6	94.5	2225679
1780936200	94.9	0.4	0.42	92	95	92	1552634
1780677000	94.5	2.3	2.49	94.1	95.2	92	1573731
1780590600	92.2	0	0.00	92.9	93.1	91.5	1509473
1780504200	92.2	-1.7	-1.81	93.3	95	91.6	1110286
1780417800	93.9	-0.8	-0.84	97.8	97.8	93.5	1408279
1780331400	94.7	-4.5	-4.54	99	99.3	93.4	1760614
1780072200	99.2	4.3	4.53	97.8	101.4	95	1554824
1779985800	94.9	-6.1	-6.04	100.8	101.2	94.9	1363971
1779899400	101	-2.8	-2.70	105.6	105.8	101	796508
1779813000	103.8	-4.2	-3.89	108	109.4	102.4	1304715
1779467400	108	-2.4	-2.17	107.8	111.8	107.8	525699
1779381000	110.4	0.8	0.73	110.2	111.2	105.2	1827305
1779294600	109.6	-5.2	-4.53	111.4	113	104.8	2071434
1779208200	114.8	5.8	5.32	107.2	114.8	101.6	775880
1779121800	109	-1	-0.91	109.6	111.2	106.4	947414
1778862600	110	0	0.00	108.2	110.4	107.2	490439
1778776200	110	2.6	2.42	110.2	110.2	108	218689
1778689800	107.4	-1.6	-1.47	108.6	109.4	106.8	376829
1778603400	109	-2.4	-2.15	108.8	109.8	107.2	255797
1778517000	111.4	-1	-0.89	110	113	110	309972
1778257800	112.4	0	0.00	111.8	114.2	110.2	574981
1778171400	112.4	-2.6	-2.26	117.2	117.2	112.4	537045
1778085000	115	0.2	0.17	115	117.8	114.8	2674912
1777998600	114.8	-4.2	-3.53	116.2	118.4	113.4	357233
1777653000	119	1.4	1.19	114.6	120.4	114.6	132655
1777566600	117.6	2.4	2.08	117	118.6	114.8	309510
1777480200	115.2	-1	-0.86	117.2	117.4	115.2	298841
1777393800	116.2	-0.2	-0.17	117	118	115.2	267423
1777307400	116.4	-4.6	-3.80	124.2	124.2	116.4	2318565
1777048200	121	-1.8	-1.47	126.4	126.4	120.6	280301
1776961800	122.8	-0.8	-0.65	125.4	125.4	121.8	319528
1776875400	123.6	1	0.82	120.4	125	120.4	379461
1776789000	122.6	-2.6	-2.08	125	125.8	122.6	476543
1776702600	125.2	-1	-0.79	129	129	123.8	235074
1776443400	126.2	2.4	1.94	126.4	126.4	122.8	222040
1776357000	123.8	1.4	1.14	119.8	124.6	119.8	167992
1776270600	122.4	-2.4	-1.92	122.8	124.4	121.8	806010
1776184200	124.8	3.4	2.80	121	125.2	121	424427
1776097800	121.4	-1.6	-1.30	125.6	125.6	120.2	362604
1775838600	123	2	1.65	121.4	124	121	320612
1775752200	121	-2	-1.63	120.8	123	119.2	716831
1775665800	123	7.4	6.40	120	123.2	118.6	843758
1775579400	115.6	-0.6	-0.52	116.8	118.2	113.8	329090
1775147400	116.2	0.6	0.52	115.2	117.4	113.4	322723
1775061000	115.6	3.6	3.21	110.4	115.8	110.4	1024283
1774974600	112	0	0.00	114.4	114.4	111.4	366322
1774888200	112	1.8	1.63	108	112	105.6	904530