Crest Nicholson Holdings Plc【CRST】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	1.7	2.48175182482	68.5	77.3	65.6	3493463	70.00113462	DE
4	-1.4	-1.95530726257	71.6	77.3	63.6	3762848	69.63232064	DE
12	-39.2	-35.831809872	109.4	115.6	59.6	3985384	75.1917978	DE
26	-61.4	-46.6565349544	131.6	173	59.6	2260669	87.83257667	DE
52	-114.6	-62.012987013	184.8	197.6	59.6	1493482	106.32450506	DE
156	-160.4	-69.5576756288	230.6	272.4	59.6	1201948	158.55167824	DE
260	-347.4	-83.1896551724	417.6	453.2	59.6	1000263	190.09113467	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
1781281800	70.2	-2.6	-3.57	74	77.3	69.5	4827962
1781195400	72.8	1.4	1.96	71.4	73.4	70.1	2800084
1781109000	71.4	0.8	1.13	72.2	72.2	67.4	4029156
1781022600	70.6	2.8	4.13	69	72	67.5	3708252
1780936200	67.8	0.1	0.15	67	69.3	65.599999	2524046
1780677000	67.7	-1.5	-2.17	68.5	72	67.2	4405776
1780590600	69.2	0.9	1.32	69.4	70.7	67.8	2785638
1780504200	68.3	0.7	1.04	67.9	69.8	66.8	1339433
1780417800	67.6	1.8	2.74	65	68.8	65	2333045
1780331400	65.8	-5.8	-8.10	71.4	71.4	65.4	3171321
1780072200	71.6	0.5	0.70	72.4	73.3	70.5	18729951
1779985800	71.1	-1.4	-1.93	72.7	72.8	69.2	1936552
1779899400	72.5	-1	-1.36	72.1	76	72.1	3172080
1779813000	73.5	2	2.80	71.7	74.3	71.7	1524853
1779467400	71.5	1.9	2.73	69.3	74.6	69.3	2813835
1779381000	69.6	3.6	5.45	67	69.6	65.9	1334665
1779294600	66	-0.2	-0.30	66.5	66.7	63.6	2474934
1779208200	66.2	0.1	0.15	67	68.3	64	6663836
1779121800	66.099999	-2.9	-4.20	67.4	68.2	63.9	3781228
1778862600	69	-3.4	-4.70	71.6	71.6	68.4	1965423
1778776200	72.4	2.7	3.87	68.7	72.4	68.7	2936218
1778689800	69.7	-0.5	-0.71	69.4	70.1	68	2146236
1778603400	70.2	-3.5	-4.75	74	74	70.2	2208260
1778517000	73.7	0.5	0.68	73.8	74.5	71.4	2583973
1778257800	73.2	0.5	0.69	72	75.7	70.6	4704429
1778171400	72.7	3.9	5.67	70.4	73.8	67.7	4006975
1778085000	68.8	1.9	2.84	68.4	71.6	68.2	5603376
1777998600	66.9	-1.1	-1.62	67.6	67.8	65.7	2277648
1777653000	68	2	3.03	65.5	68	65	5258219
1777566600	66	1	1.54	64.4	66.4	64.4	2682622
1777480200	65	2.7	4.33	61.5	65.5	60.7	3153175
1777393800	62.3	1	1.63	60.8	63.2	59.6	4383368
1777307400	61.3	-1.1	-1.76	62.1	63.2	60.4	4618094
1777048200	62.4	-3.6	-5.45	65.099999	65.3	62.2	7716611
1776961800	66	-3.6	-5.17	68.3	68.6	66	5739897
1776875400	69.6	-0.4	-0.57	71.4	72.3	66.2	8251987
1776789000	70	-38	-35.19	85	85	59.7	49390396
1776702600	108	-7.2	-6.25	112	112	107.8	2086654
1776443400	115.2	7.2	6.67	109	115.6	106.8	4406722
1776357000	108	0.2	0.19	107.8	113.6	106.8	1613878
1776270600	107.8	1.4	1.32	106.6	109	105.4	712497
1776184200	106.4	1.6	1.53	106.4	107.6	105.6	1376534
1776097800	104.8	-2.8	-2.60	110.6	110.6	103.6	1208411
1775838600	107.6	0.6	0.56	109.2	111.6	107.6	727426
1775752200	107	-2	-1.83	107	108.4	103	1250388
1775665800	109	8	7.92	104.2	114.2	104.2	2245498
1775579400	101	-3	-2.88	103.4	104.4	100.6	737304
1775147400	104	-1.6	-1.52	103.8	104.8	100.7	1011270
1775061000	105.6	4.8	4.76	101.9	107.1	99.5	1169536
1774974600	100.8	0.1	0.10	100	102.6	99.7	824059
1774888200	100.7	-2	-1.95	103.8	103.8	99.5	1502489
1774632600	102.7	-3.6	-3.39	106.5	106.5	102.7	902742
1774546200	106.3	-3.7	-3.36	108.4	108.9	104.4	1573789
1774459800	110	10.2	10.22	104.6	113.3	104.6	2281204
1774373400	99.8	-4.5	-4.31	104.9	105.2	96.95	2345339
1774287000	104.3	1.2	1.16	101.8	107.9	98	2178963
1774027800	103.1	-3	-2.83	109.4	111.3	102.2	3928296
1773941400	106.1	-9.1	-7.90	114	114	105.5	1427805
1773855000	115.2	-1.5	-1.29	116	119.1	113.4	627718
1773768600	116.7	-0.8	-0.68	116	119.3	113.9	649356
1773682200	117.5	-1.5	-1.26	117.2	119.3	116.7	580379
1773423000	119	0.6	0.51	121	121	115.3	858505