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	-6.4	-8.20512820513	78	78	69.3	1479468	72.56931999	DE
4	3.1	4.52554744526	68.5	78	65.6	2907021	71.57914599	DE
12	-37.6	-34.4322344322	109.2	115.6	59.6	4171738	71.5886727	DE
26	-72.3	-50.2432244614	143.9	173	59.6	2457592	83.92276073	DE
52	-106.4	-59.7752808989	178	192.1	59.6	1611497	100.81114692	DE
156	-113.9	-61.4016172507	185.5	272.4	59.6	1231745	153.96413847	DE
260	-364.4	-83.5779816514	436	439.6	59.6	1022717	184.15012041	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	71.6	1	1.42	70.5	72	70.5	1258866
1783009800	70.6	-1.2	-1.67	70.5	71.5	69.3	1084963
1782923400	71.8	-0.5	-0.69	71.8	72.5	70	1310314
1782837000	72.3	-0.6	-0.82	73.9	74.7	71.3	2180477
1782750600	72.9	-1.6	-2.15	74.7	74.7	72.7	1072276
1782491400	74.5	-1.5	-1.97	78	78	72.9	1749309
1782405000	76	0.2	0.26	75.5	78	75.5	2832285
1782318600	75.8	2.8	3.84	73.4	76.8	73	2230363
1782232200	73	1.8	2.53	71.5	74	68.9	2453673
1782145800	71.2	0.1	0.14	72.5	72.5	69.2	6846727
1781886600	71.1	-0.9	-1.25	73	73	70.7	2532306
1781800200	72	-2.1	-2.83	72.6	73.1	71.4	3678301
1781713800	74.1	3.9	5.56	72.4	74.5	71.4	2746982
1781627400	70.2	-1.5	-2.09	72.2	72.3	69.4	2538126
1781541000	71.7	1.5	2.14	72.1	74.6	70.9	2589050
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