Chemring Group Plc【CHG】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	-10	-2	500	519.5	487	1925798	496.74764813	DE
4	-36.5	-6.93257359924	526.5	558.5	470.6	1824127	507.35844606	DE
12	1.5	0.307062436029	488.5	572	446.8	1358258	513.46497891	DE
26	19	4.03397027601	471	572	446.8	1209567	515.23118955	DE
52	-77	-13.5802469136	567	614	446.8	1085696	524.65455555	DE
156	196.5	66.9505962521	293.5	614	258	991141	422.81601825	DE
260	195.5	66.3837011885	294.5	614	252.5	861589	386.4824906	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782145800	497	-3	-0.60	501	512.5	489.2	1912151
1781886600	500	12.6	2.59	488.2	501	488.2	2622200
1781800200	487.4	-9.2	-1.85	494.6	503	487	1661773
1781713800	496.6	-3.4	-0.68	509.5	511.5	492	1365314
1781627400	500	0	0.00	500	519.5	500	2067551
1781541000	500	-25	-4.76	533.5	533.5	498	4736574
1781281800	525	-6	-1.13	536.5	536.5	519.5	1507490
1781195400	531	4	0.76	525	541	522.5	1275769
1781109000	527	16	3.13	500	530.5	500	979356
1781022600	511	1	0.20	509	517.5	506	921722
1780936200	510	10	2.00	492.4	512.5	492.4	664010
1780677000	500	0	0.00	496	512	496	746582
1780590600	500	0.6	0.12	501	502	491	1659323
1780504200	499.4	-0.6	-0.12	500	506.5	487.4	2339430
1780417800	500	-10.5	-2.06	510	516	470.6	6640760
1780331400	510.5	-38.5	-7.01	550.5	550.5	510.5	1222602
1780072200	549	-1.5	-0.27	555	558.5	548	1646860
1779985800	550.5	25	4.76	518	555.5	518	953017
1779899400	525.5	1	0.19	525	541	525	835438
1779813000	524.5	-2	-0.38	526.5	535.5	524.5	724615
1779467400	526.5	15	2.93	513	526.5	513	758991
1779381000	511.5	24.7	5.07	491	512	487.8	872846
1779294600	486.8	12	2.53	488.2	488.8	474	422364
1779208200	474.8	1.2	0.25	500	500	474.8	694575
1779121800	473.6	9	1.94	464.2	479.4	464.2	863373
1778862600	464.6	-7.4	-1.57	469.6	476	463.4	1358032
1778776200	472	12	2.61	459.8	472.2	459.8	768208
1778689800	460	-4.4	-0.95	466.8	468.2	446.8	1495033
1778603400	464.4	-12	-2.52	470.6	476	461	1055188
1778517000	476.4	-4.2	-0.87	482.8	486.2	468.2	2381985
1778257800	480.6	-26.4	-5.21	506	506	480.6	1237348
1778171400	507	-10.5	-2.03	521	522	505.5	2654058
1778085000	517.5	2.5	0.49	520	525.5	509.5	1622163
1777998600	515	-6.5	-1.25	535	535	510	904684
1777653000	521.5	-0.5	-0.10	517.5	521.5	514	330001
1777566600	522	8.5	1.66	510	527	510	886170
1777480200	513.5	-11.5	-2.19	528	528	512	1853769
1777393800	525	-6.5	-1.22	522.5	533	522.5	804011
1777307400	531.5	2.5	0.47	529.5	539.5	529.5	920413
1777048200	529	-16	-2.94	546.5	547	525.5	862307
1776961800	545	0.5	0.09	543.5	547	530	2250559
1776875400	544.5	-7	-1.27	556	558.5	544.5	1878573
1776789000	551.5	-9.5	-1.69	562	564	551	2486312
1776702600	561	1.5	0.27	541	562	541	1099728
1776443400	559.5	-1	-0.18	572	572	552	1394520
1776357000	560.5	4.5	0.81	555	570	555	462204
1776270600	556	-4.5	-0.80	560.5	561.5	551.5	679638
1776184200	560.5	8.5	1.54	555.5	560.5	552.5	622560
1776097800	552	6	1.10	549.5	556	542	425223
1775838600	546	-8	-1.44	552	559.5	536.5	843515
1775752200	554	1	0.18	555	555	539	633480
1775665800	553	6	1.10	560	561.5	551.5	937376
1775579400	547	-7	-1.26	558	558	541	891358
1775147400	554	8	1.47	544	555	534	695249
1775061000	546	38	7.48	519	546	513	768080
1774974600	508	19	3.89	488.5	510	488	766016
1774888200	489	3	0.62	479.5	492.5	474	1047599
1774632600	486	-24	-4.71	508	510	486	1185730
1774546200	510	11	2.20	499	514	495.5	1042104
1774459800	499	18	3.74	488	499.5	484	823094
1774373400	481	-10.5	-2.14	514	514	479.5	547830
1774287000	491.5	-11.5	-2.29	489	504	479	906546