Chrysalis Investments Limited【CHRY】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	-2.1	-2.72020725389	77.2	79.6	74.8	947605	77.96062993	DE
4	-2.9	-3.71794871795	78	82.3	73.2	1995969	77.49376366	DE
12	-14	-15.7126823793	89.1	90.7	73.2	1986210	79.79700565	DE
26	-43.9	-36.8907563025	119	120	73.2	1889980	88.12885969	DE
52	-32.1	-29.9440298507	107.2	131	73.2	1725908	101.71139464	DE
156	9	13.6157337368	66.1	131	52.5	1988078	88.3968509	DE
260	-168.9	-69.2213114754	244	278	49.5	1851905	100.20745348	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
1783441800	76	-2.1	-2.69	77.9	78.4	76	852829
1783355400	78.1	-0.3	-0.38	78.2	79.3	77.7	1087141
1783096200	78.4	0	0.00	79.6	79.6	78.2	759467
1783009800	78.4	-0.3	-0.38	78.4	78.9	77.3	1067972
1782923400	78.7	1.6	2.08	77.2	79.3	76.6	970617
1782837000	77.1	0.8	1.05	75.6	78.3	75.6	1071222
1782750600	76.3	1.1	1.46	73.6	77.1	73.6	1475263
1782491400	75.2	-0.3	-0.40	78.6	78.6	73.2	1277779
1782405000	75.5	0.9	1.21	74.6	76.7	74.1	2505540
1782318600	74.6	0.3	0.40	74.3	74.9	73.6	1494411
1782232200	74.3	-0.7	-0.93	78.7	78.7	73.6	1372589
1782145800	75	-3.1	-3.97	78.2	78.8	75	3740517
1781886600	78.1	-0.6	-0.76	81	81	78.1	12379055
1781800200	78.7	-1.7	-2.11	81.8	81.8	77.9	1564403
1781713800	80.4	0	0.00	80.2	81.1	78.9	1742860
1781627400	80.4	0.1	0.12	80.5	81.1	79.6	1514439
1781541000	80.3	0.3	0.37	80	82.3	80	1145310
1781281800	80	2.2	2.83	78	81	78	792040
1781195400	77.8	-0.8	-1.02	77.3	78.6	77	1949574
1781109000	78.6	1.7	2.21	78	79	76.3	1156358
1781022600	76.9	0.2	0.26	76.7	78.3	76.4	1557394
1780936200	76.7	0.7	0.92	74.1	77.4	74.1	2008261
1780677000	76	-3.3	-4.16	80.8	80.8	76	1221627
1780590600	79.3	0.9	1.15	78.3	79.3	77.6	1184472
1780504200	78.4	-0.1	-0.13	78.6	79.5	78	6801453
1780417800	78.5	0	0.00	79	79.7	77.9	5208363
1780331400	78.5	-0.5	-0.63	78.5	80.8	77.6	2410821
1780072200	79	0.3	0.38	82	83.3	78.9	7858858
1779985800	78.7	0	0.00	78.2	79	77.6	1182117
1779899400	78.7	-1	-1.25	80.1	80.1	78.6	3807675
1779813000	79.7	-0.1	-0.13	81	81	79.7	2460724
1779467400	79.8	-0.3	-0.37	80	80.8	79.3	1010039
1779381000	80.1	-0.1	-0.12	80.2	80.9	79.8	955461
1779294600	80.2	1	1.26	79	80.7	78.2	4302303
1779208200	79.2	0.2	0.25	80	80	79.1	1379069
1779121800	79	0.5	0.64	77.7	79	77.3	797157
1778862600	78.5	-0.3	-0.38	78.5	79	77.8	904403
1778776200	78.8	0.6	0.77	77.9	79	77.5	1727801
1778689800	78.2	-0.3	-0.38	78.5	79.1	77.8	2137199
1778603400	78.5	-1.7	-2.12	79.5	80.2	78.5	1621825
1778517000	80.2	-1.5	-1.84	82	82.8	79.8	1308198
1778257800	81.7	-1.1	-1.33	82.3	82.9	81.7	1321902
1778171400	82.8	0.6	0.73	84	84	81.8	1564239
1778085000	82.2	0.4	0.49	81.4	83.7	80.6	2093529
1777998600	81.8	-5.5	-6.30	85	85.1	80	2614477
1777653000	87.3	0.2	0.23	87.9	87.9	86.1	620525
1777566600	87.1	0.9	1.04	86	87.3	85	4081898
1777480200	86.2	-1.1	-1.26	87	88.2	86.2	657514
1777393800	87.3	-0.3	-0.34	87.4	88.3	86.8	764111
1777307400	87.6	0.4	0.46	87.2	88.6	87.2	657403
1777048200	87.2	-0.5	-0.57	89.1	89.1	86	1053777
1776961800	87.7	-1.7	-1.90	90.7	90.7	87.7	784608
1776875400	89.4	0.3	0.34	89.2	89.7	88.8	916064
1776789000	89.1	0.3	0.34	88.9	90.6	88.9	1198407
1776702600	88.8	-0.7	-0.78	90.7	90.7	87.9	728073
1776443400	89.5	1.2	1.36	88.9	89.9	87.8	1903049
1776357000	88.3	0.3	0.34	88.1	89.1	87.6	941194
1776270600	88	0.9	1.03	89.1	89.1	87.2	1534800
1776184200	87.1	2.8	3.32	85.1	87.1	85.1	953830
1776097800	84.3	-0.3	-0.35	84.7	85.1	83	700913
1775838600	84.6	-0.2	-0.24	85	86.9	84.6	717380
1775752200	84.8	-1.5	-1.74	85.4	85.5	84.2	953107
1775665800	86.3	4.3	5.24	83.7	88.5	83.7	2628875