Compass Group Plc【CPG】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	-1.55	-4.55212922173	34.05	34.69	31.86	3214480	32.62596337	DE
4	1.36	4.3673731535	31.14	34.69	30.22	3393951	32.40001142	DE
12	-2004.5	-98.4045164458	2037	2109	26	3961685	263.06763043	DE
26	-2353.5	-98.6378876781	2386	2421	26	4695393	1475.18089243	DE
52	-2448.5	-98.690044337	2481	2748	26	3755059	1872.42522559	DE
156	-2135.5	-98.5009225092	2168	2853	26	3798468	2155.93821977	DE
260	-1537.5	-97.9299363057	1570	2853	26	3741582	2010.12316409	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
1781886600	32.2	-0.45	-1.38	32.64	32.64	31.92	7631763
1781800200	32.65	-0.11	-0.34	32.67	33.04	32.049999	2729696
1781713800	32.759999	-0.67	-2.00	33.299999	33.39	32.56	2385873
1781627400	33.43	-0.11	-0.33	33.29	33.77	32.95	1579897
1781541000	33.54	-0.64	-1.87	34.05	34.69	33.52	1745170
1781281800	34.18	1.51	4.62	32.39	34.19	32.39	2655560
1781195400	32.67	-0.51	-1.54	33.56	33.56	32.54	3442593
1781109000	33.18	0.4	1.22	32.799999	33.65	32.17	5606589
1781022600	32.78	-0.2	-0.61	33.299999	33.52	32.6	2420734
1780936200	32.979999	0.17	0.52	32.619999	32.979999	32.42	2044259
1780677000	32.81	0.3	0.92	32.71	33.14	32.57	2120530
1780590600	32.509999	0.17	0.53	32.2	33	31.87	2646292
1780504200	32.34	0.21	0.65	32.25	33.06	32.04	3200978
1780417800	32.13	0.57	1.81	31.44	32.13	31.4	3075554
1780331400	31.56	-0.61	-1.90	31.92	32.02	31.39	2534023
1780072200	32.17	0.25	0.78	32.15	32.64	32.03	9804284
1779985800	31.92	0.92	2.97	31.08	31.92	30.95	2646162
1779899400	31	0.46	1.51	30.62	31.22	30.22	2847053
1779813000	30.54	-0.59	-1.90	31.14	31.52	30.54	3368052
1779467400	31.13	-0.42	-1.33	32.13	32.47	31.13	3333911
1779381000	31.55	-0.12	-0.38	31.66	32.02	31.33	2872796
1779294600	31.67	0.19	0.60	31.33	32.03	30.85	3429431
1779208200	31.48	-1.25	-3.82	32.979999	33.2	30.91	4179195
1779121800	32.729999	0.77	2.41	32.03	32.96	31.58	3017522
1778862600	31.96	-1.35	-4.05	32.95	33.21	31.89	4850619
1778776200	33.31	0.91	2.81	32.6	33.31	32.49	2868490
1778689800	32.4	0.47	1.47	32.17	32.909999	31.87	4200632
1778603400	31.93	1.74	5.76	30.19	32.21	29.63	4995095
1778517000	30.19	0.69	2.34	30.82	31.08	29.66	5797260
1778257800	29.5	0.22	0.73	29.15	29.505	28.9	2537368
1778171400	29.285	-0.49	-1.63	29.94	30.16	29.185	5543824
1778085000	29.77	0.97	3.37	28.875	30.31	28.775	3203140
1777998600	28.8	0.55	1.95	28.28	29.075	28.22	4403996
1777653000	28.25	0	0.00	28.25	28.73	28.075	933687
1777566600	28.25	-0.24	-0.84	28.395	28.995	28.07	4364477
1777480200	28.49	-0.03	-0.09	28.56	28.675	28.205	1498564
1777393800	28.515	-0.8	-2.71	29.155	29.295	28.315	2802809
1777307400	29.31	-0.77	-2.54	30.115	30.25	29.31	2633482
1777048200	30.075	0.29	0.96	29.94	30.49	29.62	2849752
1776961800	29.79	0.16	0.56	29.63	29.965	29.43	2457957
1776875400	29.625	0.38	1.28	29.125	29.625	28.96	3252723
1776789000	29.25	0.79	2.78	29.47	29.47	28.71	3605114
1776702600	28.46	0.02	0.05	28.345	28.46	28.045	2248115
1776443400	28.445	1.04	3.79	27.55	28.535	27.405	2897354
1776357000	27.405	0.22	0.81	27.24	27.595	27	2808600
1776270600	27.185	-0.07	-0.24	27.56	27.645	26.92	3234870
1776184200	27.25	-0.02	-0.07	27.17	27.355	27.02	3207226
1776097800	27.27	-0.3	-1.09	27.495	27.555	26.96	6755005
1775838600	27.57	-0.52	-1.85	26.78	28.06	26.78	8117465
1775752200	28.09	-1.05	-3.59	28.925	28.96	27.895	4397377
1775665800	29.135	0.78	2.73	29.5	29.99	29.075	3273846
1775579400	28.36	-0.81	-2.78	29.13	29.27	28.36	4261640
1775147400	29.17	-0.38	-1.29	28.5	29.17	28.17	7819708
1775061000	29.55	-2	-98.58	26.69	30.06	26	3568449
1774974600	2085	5	0.24	2087	2109	2068	12347982
1774888200	2080	42	2.06	2037	2086	2037	12799839
1774632600	2038	-47	-2.25	2077	2077	2016	4233534
1774546200	2085	-79	-3.65	2145	2158	2085	3863653
1774459800	2164	44	2.08	2124	2164	2124	1560926
1774373400	2120	11	0.52	2123	2130	2097	4555391
1774287000	2109	-2	-0.09	2108	2152	2083	2809861