Croma Security Solutions Group Plc【CSSG】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	0	67.5	67.5	65	668	67.5	DE
4	0	0	67.5	67.5	65	2206	67.5	DE
12	-5	-6.89655172414	72.5	72.5	65	2679	69.01264086	DE
26	-11	-14.0127388535	78.5	78.5	65	7174	73.75384896	DE
52	-18.5	-21.511627907	86	87.5	65	10039	77.23708331	DE
156	20	42.1052631579	47.5	94	43	11367	71.80431402	DE
260	-3.5	-4.92957746479	71	94	43	9327	71.17730871	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
1780677000	67.5	0	0.00	67.5	67.5	66	11
1780590600	67.5	0	0.00	67.5	67.5	66	0
1780504200	67.5	0	0.00	67.5	67.5	66	6
1780417800	67.5	0	0.00	67.5	67.5	66	163
1780331400	67.5	0	0.00	67.5	67.5	65	1643
1780072200	67.5	0	0.00	67.5	67.5	66	1527
1779985800	67.5	0	0.00	67.5	67.5	66	35
1779899400	67.5	0	0.00	67.5	67.5	66	13533
1779813000	67.5	0	0.00	67.5	67.5	66	0
1779467400	67.5	0	0.00	67.5	67.5	66	1
1779381000	67.5	0	0.00	67.5	67.5	66	0
1779294600	67.5	0	0.00	67.5	67.5	66	0
1779208200	67.5	0	0.00	67.5	67.5	66	4
1779121800	67.5	0	0.00	67.5	67.5	66	10198
1778862600	67.5	0	0.00	67.5	67.5	66	172
1778776200	67.5	0	0.00	67.5	67.5	66	5004
1778689800	67.5	0	0.00	67.5	67.5	66	1
1778603400	67.5	0	0.00	67.5	67.5	66	7000
1778517000	67.5	0	0.00	67.5	67.5	66	1983
1778257800	67.5	0	0.00	67.5	67.5	67.5	650
1778171400	67.5	0	0.00	67.5	67.5	67.5	9825
1778085000	67.5	0	0.00	67.5	67.5	67.5	2011
1777998600	67.5	0	0.00	67.5	67.5	67.5	22
1777653000	67.5	0	0.00	67.5	67.5	67.5	28
1777566600	67.5	0	0.00	67.5	67.5	67.5	7
1777480200	67.5	0	0.00	67.5	70	67.5	2
1777393800	67.5	0	0.00	67.5	67.5	67.5	484
1777307400	67.5	0	0.00	67.5	67.5	67.5	1125
1777048200	67.5	-1	-1.46	68.5	68.5	67.5	17005
1776961800	68.5	0	0.00	68.5	68.5	68.5	3
1776875400	68.5	0	0.00	68.5	68.5	68.5	12
1776789000	68.5	0	0.00	68.5	68.5	68.5	2980
1776702600	68.5	0	0.00	68.5	68.5	68.5	9
1776443400	68.5	0	0.00	68.5	68.5	68.5	344
1776357000	68.5	0	0.00	68.5	68.5	68.5	0
1776270600	68.5	0	0.00	68.5	68.5	68.5	12474
1776184200	68.5	0	0.00	68.5	68.5	68.5	28
1776097800	68.5	0	0.00	68.5	68.5	68.5	106
1775838600	68.5	0	0.00	68.5	68.5	68.5	6426
1775752200	68.5	0	0.00	68.5	68.5	68.5	2295
1775665800	68.5	0	0.00	68.5	68.5	68.5	278
1775579400	68.5	0	0.00	68.5	68.5	68.5	2
1775147400	68.5	0	0.00	67.5	68.5	67.5	582
1775061000	68.5	1	1.48	67.5	68.5	67.5	5070
1774974600	67.5	-1	-1.46	68.5	68.5	67.5	24
1774888200	68.5	-1.5	-2.14	70	70	68.5	7153
1774632600	70	-1.5	-2.10	71.5	71.5	70	3540
1774546200	71.5	0	0.00	71.5	71.5	71.5	1108
1774459800	71.5	0	0.00	71.5	71.5	71.5	2007
1774373400	71.5	0	0.00	71.5	71.5	71.5	2505
1774287000	71.5	0	0.00	71.5	71.5	71.5	801
1774027800	71.5	0	0.00	71.5	71.5	71.5	0
1773941400	71.5	-1	-1.38	72.5	72.5	71.5	4002
1773855000	72.5	0	0.00	72.5	72.5	72.5	2100
1773768600	72.5	0	0.00	72.5	72.5	72.5	36
1773682200	72.5	0	0.00	71.5	72.5	71.5	26347
1773423000	72.5	0	0.00	72.5	72.5	72.5	58
1773336600	72.5	0	0.00	72.5	72.5	72.5	7
1773250200	72.5	0	0.00	72.5	72.5	72.5	7
1773163800	72.5	0	0.00	72.5	72.5	72.5	1095
1773077400	72.5	0	0.00	72.5	72.5	72.5	73
1772818200	72.5	0	0.00	72.5	72.5	72.5	200