Conduit Holdings Limited【CRE】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	29	6.53153153153	444	474	440	261260	459.28144246	DE
4	18	3.95604395604	455	474	418.5	398562	441.22928852	DE
12	53	12.619047619	420	484	418.5	470590	448.17214983	DE
26	82.5	21.1267605634	390.5	484	366.5	632780	423.59304844	DE
52	81.5	20.8173690932	391.5	484	271.5	675628	371.59253426	DE
156	1	0.21186440678	472	548	271.5	509840	415.46991638	DE
260	-33	-6.52173913043	506	550	271.5	397109	419.13404093	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
1782491400	473	6.5	1.39	470	474	464	195072
1782405000	466.5	6.5	1.41	448.5	467	448.5	402957
1782318600	460	2	0.44	459.5	460.5	453	278693
1782232200	458	2.5	0.55	456	458	446	200158
1782145800	455.5	6	1.33	440	455.5	440	216600
1781886600	449.5	4.5	1.01	444	450	442.5	207891
1781800200	445	-8	-1.77	453.5	453.5	441	438427
1781713800	453	-1.5	-0.33	460	460	444	186069
1781627400	454.5	3.5	0.78	451	456	449	308826
1781541000	451	-6.5	-1.42	459.5	460	447.5	115922
1781281800	457.5	5	1.10	448.5	463	448.5	364320
1781195400	452.5	7.5	1.69	445.5	452.5	443	417367
1781109000	445	8.5	1.95	433	445.5	433	166102
1781022600	436.5	-3	-0.68	445	445	436.5	143320
1780936200	439.5	10.5	2.45	435	441	428	1043863
1780677000	429	2.5	0.59	425.5	432	424	1315885
1780590600	426.5	4	0.95	430	430	418.5	522600
1780504200	422.5	-6	-1.40	426.5	429	419.5	653568
1780417800	428.5	-5	-1.15	433	433	425	330391
1780331400	433.5	-8.5	-1.92	442	442	430.5	200230
1780072200	442	-3	-0.67	455	455	439.5	458041
1779985800	445	-7.5	-1.66	462	462	444	267495
1779899400	452.5	-12	-2.58	453	462.5	449	209528
1779813000	464.5	-10	-2.11	474.5	476	457	268510
1779467400	474.5	-2.5	-0.52	475.5	479.5	473.5	273444
1779381000	477	-2	-0.42	470	479	470	405190
1779294600	479	-0.5	-0.10	479.5	483	476	744529
1779208200	479.5	5	1.05	474	484	467.5	692900
1779121800	474.5	10.5	2.26	464	474.5	460.5	1118615
1778862600	464	1	0.22	463	471	459.5	1471133
1778776200	463	10.5	2.32	461	466	450	915559
1778689800	452.5	9.5	2.14	450	464.5	436	1741515
1778603400	443	-8	-1.77	451	451	439.5	685013
1778517000	451	5.5	1.23	446	452.5	444.5	487991
1778257800	445.5	-3	-0.67	456.5	456.5	443.5	171915
1778171400	448.5	5	1.13	445	451.5	442	442176
1778085000	443.5	2.5	0.57	433	451.5	433	794054
1777998600	441	1	0.23	442.5	446.5	438	796286
1777653000	440	-1.5	-0.34	441.5	443	434.5	612150
1777566600	441.5	3	0.68	437.5	442	437	392082
1777480200	438.5	-3.5	-0.79	446	446	434.5	225467
1777393800	442	0	0.00	443.5	443.5	433	352185
1777307400	442	3	0.68	446	446	437	492424
1777048200	439	-7	-1.57	435	443.5	435	326130
1776961800	446	8.5	1.94	429.5	446	429.5	194649
1776875400	437.5	-2.5	-0.57	430.5	442.5	430.5	321207
1776789000	440	2.5	0.57	434	441.5	434	215756
1776702600	437.5	6	1.39	438	438	429	297834
1776443400	431.5	-4.5	-1.03	431.5	438	428.5	190796
1776357000	436	-3	-0.68	442	444.5	436	210701
1776270600	439	-2	-0.45	430	441	430	249486
1776184200	441	4.5	1.03	427	442	427	351362
1776097800	436.5	4.5	1.04	442	442	432.5	440417
1775838600	432	-3.5	-0.80	440	440.5	431.5	381601
1775752200	435.5	3	0.69	427	441.5	427	408274
1775665800	432.5	3	0.70	428.5	437.5	428	759269
1775579400	429.5	1.5	0.35	420	434.5	420	474142
1775147400	428	4.5	1.06	416.5	431	416.5	491397
1775061000	423.5	4.5	1.07	424.5	427	419.5	410970
1774974600	419	10.5	2.57	405	421	405	953848
1774888200	408.5	0.5	0.12	419	419	400	1409884
1774632600	408	-5	-1.21	414.5	416	408	272769