Capita Plc【CPI】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	-0.42	-3	14	14.5	13.3	8637843	13.60303534	DE
4	-0.18	-1.30813953488	13.76	14.5	12.7	5960918	13.51554085	DE
12	-0.92	-6.34482758621	14.5	15.42	12.7	5549851	13.84780991	DE
26	-4.94	-26.6738660907	18.52	21.9	12.7	7073752	16.81349672	DE
52	-0.66	-4.63483146067	14.24	22.3	12.42	8198213	16.19930571	DE
156	-8.05	-37.216828479	21.63	44.86	12.42	6900061	20.95563434	DE
260	-28.98	-68.0921052632	42.56	55.98	12.42	8091468	29.12760071	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
1741887000	13.58	0.04	0.30	14.5	14.5	13.3	3709028
1741800600	13.54	0	0.00	13.34	13.7	13.32	8561171
1741714200	13.54	-0.06	-0.44	13.8	13.8	13.4	9963736
1741627800	13.6	-0.2	-1.45	13.72	13.78	13.3	5921559
1741368600	13.8	0.26	1.92	13.54	13.8	13.46	9104436
1741282200	13.54	-0.38	-2.73	14	14.06	13.3	9638312
1741195800	13.92	1.04	8.07	13	14.3	13	17156840
1741109400	12.88	-0.3	-2.28	13.08	13.1	12.7	7342935
1741023000	13.18	0.12	0.92	13	13.26	12.8	7653538
1740763800	13.06	-0.28	-2.10	13.24	13.52	13.06	4528513
1740677400	13.34	-0.06	-0.45	13.26	13.56	13.26	4117428
1740591000	13.4	0.08	0.60	13.56	13.72	13.4	5721180
1740504600	13.32	-0.1	-0.75	13.4	13.62	13.22	2753950
1740418200	13.42	-0.04	-0.30	13.48	13.94	13.32	4420439
1740159000	13.46	0.16	1.20	13.3	13.6	13.3	2357905
1740072600	13.3	-0.08	-0.60	13.3	13.4	13.3	2930552
1739986200	13.38	-0.14	-1.04	13.5	13.58	13.18	2775402
1739899800	13.52	-0.12	-0.88	13.52	13.88	13.5	1645468
1739813400	13.64	0.04	0.29	13.5	13.88	13.5	4559790
1739554200	13.6	-0.16	-1.16	13.74	13.88	13.48	3020886
1739467800	13.76	0.04	0.29	13.76	13.92	13.5	5044317
1739381400	13.72	-0.2	-1.44	14.1	14.12	13.64	8926718
1739295000	13.92	-0.4	-2.79	14.4	14.76	13.8	8828150
1739208600	14.32	0	0.00	14.1	14.52	14.1	2326351
1738949400	14.32	-0.72	-4.79	14.88	15.12	14.32	2913693
1738863000	15.04	0.28	1.90	14.88	15.42	14.74	9062600
1738776600	14.76	0.16	1.10	14.58	14.84	14.56	5727573
1738690200	14.6	0.26	1.81	14.3	14.9	14.3	10263191
1738603800	14.34	-0.08	-0.55	14.42	14.54	14.28	2609647
1738344600	14.42	0.26	1.84	14.12	14.56	14	8954612
1738258200	14.16	0.1	0.71	14.1	14.26	13.94	4136817
1738171800	14.06	-0.14	-0.99	14.48	14.74	14	5632591
1738085400	14.2	0.06	0.42	14.14	14.38	14.06	7494337
1737999000	14.14	-0.1	-0.70	14.18	14.36	14.02	2366586
1737739800	14.24	0.26	1.86	14.5	14.5	13.84	6417377
1737653400	13.98	0.12	0.87	13.86	14.04	13.86	808265
1737567000	13.86	-0.06	-0.43	14	14.48	13.68	6205332
1737480600	13.92	0.3	2.20	13.82	13.98	13.78	3601868
1737394200	13.62	-0.5	-3.54	13.14	14.04	13.14	7097776
1737135000	14.12	0.2	1.44	14.5	14.5	13.92	3228698
1737048600	13.92	-0.08	-0.57	14.04	14.12	13.66	2155017
1736962200	14	0.5	3.70	13.96	14.1	13.4	10514559
1736875800	13.5	0.14	1.05	13.3	13.54	13.26	3232986
1736789400	13.36	-0.02	-0.15	13.2	13.46	13.2	3126710
1736530200	13.38	0.18	1.36	13.2	13.4	13.16	4045214
1736443800	13.2	-0.1	-0.75	13.2	13.36	13.16	3060532
1736357400	13.3	-0.18	-1.34	13.46	13.96	13.2	8203878
1736271000	13.48	-0.34	-2.46	13.64	13.72	13.44	6134019
1736184600	13.82	-0.08	-0.58	13.9	14.22	13.68	7280470
1735925400	13.9	0.1	0.72	13.7	14.04	13.7	3166400
1735839000	13.8	-0.22	-1.57	14.74	14.74	13.72	3295281
1735666200	14.02	0.32	2.34	13.6	14.04	13.6	1650093
1735579800	13.7	-0.1	-0.72	13.8	13.86	13.56	3063224
1735320600	13.8	-0.26	-1.85	14.12	14.12	13.8	3502106
1735061400	14.06	-0.02	-0.14	14.1	14.16	14.02	1218261
1734975000	14.08	-0.3	-2.09	14.3	14.64	13.94	5225796
1734715800	14.38	0.12	0.84	14.74	14.74	13.9	9182158
1734629400	14.26	-0.36	-2.46	14.5	14.5	13.9	12464280
1734543000	14.62	-0.26	-1.75	14.68	15.24	14.54	12835976
1734456600	14.88	-2.56	-14.68	17.5	17.5	14.5	40613874
1734370200	17.44	0.56	3.32	16.8	17.56	16.7	5903903