Centrica Plc【CNA】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	-4.35	-2.45208568207	177.4	178.05	166.7	12219222	171.31610176	DE
4	-16.2	-8.56010568032	189.25	191.7	166.7	18947239	178.04421347	DE
12	-38.75	-18.2955618508	211.8	215	166.7	17631261	192.33034652	DE
26	-1.9	-1.08602457845	174.95	220.2	166.7	17794272	194.87962172	DE
52	15.5	9.83814662012	157.55	220.2	152.45	18753016	180.05340519	DE
156	48.25	38.6618589744	124.8	220.2	113	24788983	149.2291146	DE
260	120.35	228.368121442	52.7	220.2	45.21	26584597	121.2983634	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
1783096200	173.05	1.7	0.99	172.15	173.55	171.15	5052231
1783009800	171.35	3.5	2.09	168	171.55	167.15	9150030
1782923400	167.85	-3	-1.76	171.05	171.05	166.69999	15939179
1782837000	170.85	-2.55	-1.47	173.4	174.15	170.25	15467603
1782750600	173.4	-1.7	-0.97	175.15	176.05	173.4	9160286
1782491400	175.1	-1.9	-1.07	177.4	178.05	175.1	11379011
1782405000	177	3.35	1.93	173.7	179.1	169.9	20634872
1782318600	173.65	1	0.58	172.05	173.65	169.45	15323804
1782232200	172.65	-0.1	-0.06	172	173.7	169.7	23448663
1782145800	172.75	0.1	0.06	173.05	174	171.5	15325490
1781886600	172.65	-0.75	-0.43	174.95	174.95	171.85	63140624
1781800200	173.4	-5.2	-2.91	177.4	177.9	173.05	17687910
1781713800	178.6	-3.05	-1.68	180.7	180.7	177.6	13675928
1781627400	181.65	0.1	0.06	182.6	183.25	179.8	19340544
1781541000	181.55	-4.25	-2.29	187.1	187.1	181.55	15083427
1781281800	185.8	-1.95	-1.04	188.25	188.6	183.8	33416222
1781195400	187.75	2.95	1.60	184.9	189.8	184.85	13521009
1781109000	184.8	-0.3	-0.16	186.05	186.8	184.25	12038433
1781022600	185.1	-2.95	-1.57	188.15	188.15	183.05	11907530
1780936200	188.05	-1	-0.53	189.85	190.9	187	32185620
1780677000	189.05	0.8	0.42	189.25	191.7	188.9	11112961
1780590600	188.25	-0.1	-0.05	187.75	189.35	186.05	7264892
1780504200	188.35	2.2	1.18	186.85	189.2	186.15	42667091
1780417800	186.15	1.5	0.81	185.75	187.25	184.45	17351588
1780331400	184.65	-2.85	-1.52	189.85	190.05	184.65	14258340
1780072200	187.5	-4.1	-2.14	191.2	191.5	186.8	37228384
1779985800	191.6	-3.4	-1.74	195.45	196.15	191.6	15560539
1779899400	195	-5.2	-2.60	199.55	199.55	192.75	17476305
1779813000	200.2	-0.1	-0.05	200.7	201.1	198.4	7957283
1779467400	200.3	1.35	0.68	198.5	202	197.2	6800509
1779381000	198.95	4.2	2.16	193.8	198.95	193.55	9151958
1779294600	194.75	-3.75	-1.89	198.6	199.55	194.75	17247145
1779208200	198.5	1.55	0.79	197.85	200.3	197.4	9548956
1779121800	196.95	7.7	4.07	189.6	196.95	189.1	13245727
1778862600	189.25	-12.95	-6.40	197.95	201.9	187.6	25457253
1778776200	202.2	1.4	0.70	201.9	202.9	201.5	7271842
1778689800	200.8	-2.5	-1.23	203.6	205.9	200.8	8911481
1778603400	203.3	1.3	0.64	201.8	204.5	199.8	13929705
1778517000	202	1.8	0.90	202.4	202.6	200.2	20559343
1778257800	200.2	1.5	0.75	198.4	201.1	197.65	15565027
1778171400	198.7	-10.8	-5.16	205	205	197.1	27924643
1778085000	209.5	0.4	0.19	209.3	210.6	204.8	15539161
1777998600	209.1	-2.9	-1.37	211.1	214.7	207.9	20575712
1777653000	212	-2.8	-1.30	215	215	212	5251305
1777566600	214.8	8.3	4.02	208.3	214.8	207.8	23484023
1777480200	206.5	-4.7	-2.23	210.9	211	206.1	15561530
1777393800	211.2	4.1	1.98	208.4	211.4	208.4	6430438
1777307400	207.1	-1	-0.48	207.4	210	206.3	13677884
1777048200	208.1	0.2	0.10	207.6	210.4	207.5	11437367
1776961800	207.9	-2	-0.95	208.1	211	207.4	11908888
1776875400	209.9	2.9	1.40	207.6	209.9	206.4	7667190
1776789000	207	2.7	1.32	205.5	209.4	205.5	12057018
1776702600	204.3	6.9	3.50	199.15	204.4	198.95	14106793
1776443400	197.4	-10.3	-4.96	203.5	204.2	191.9	38958665
1776357000	207.7	-3.1	-1.47	210.9	213.3	207.7	7808968
1776270600	210.8	-0.3	-0.14	210.1	212.9	209.8	9366930
1776184200	211.1	-0.4	-0.19	212	213.1	209.8	46937977
1776097800	211.5	0.1	0.05	212	213.7	210.8	37403732
1775838600	211.4	-1.7	-0.80	211.8	213.1	209	10116751
1775752200	213.1	-0.3	-0.14	211.8	214.2	211.6	11204281
1775665800	213.4	-5.3	-2.42	213.3	215.6	209.3	27717792
1775579400	218.7	0.2	0.09	219.2	220.2	217.2	42673380