CT Automotive Group Plc【CTA】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	-1.5	-4.61538461538	32.5	32.5	30.5	118130	31.63030306	DE
4	-5	-13.8888888889	36	36	29.5	234278	32.14282917	DE
12	7	29.1666666667	24	38.5	19.5	361159	32.51994875	DE
26	3	10.7142857143	28	38.5	19.5	266410	29.78597628	DE
52	-8.5	-21.5189873418	39.5	43	19.5	171008	30.85500692	DE
156	-9	-22.5	40	82	19.5	81395	34.51499587	DE
260	-129	-80.625	160	176.5	19.5	57566	37.38485903	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
1783009800	31	-0.5	-1.59	31.5	31.5	30.5	41181
1782923400	31.5	0	0.00	31.5	31.75	31.5	54393
1782837000	31.5	0	0.00	31.5	31.5	31.5	213785
1782750600	31.5	-0.5	-1.56	32.5	32.5	31.5	86183
1782491400	32	0.5	1.59	32.5	32.5	32	195108
1782405000	31.5	0.5	1.61	31	31.5	31	506819
1782318600	31	0	0.00	31	31	31	228516
1782232200	31	0.5	1.64	30.5	31	30.5	534473
1782145800	30.5	0	0.00	30.5	30.5	30.5	58866
1781886600	30.5	-1	-3.17	32	32	30.5	418845
1781800200	31.5	-1.5	-4.55	33	33	30.5	385892
1781713800	33	0	0.00	33	33	33	40760
1781627400	33	0	0.00	33	33	33	52390
1781541000	33	0	0.00	33	33	33	173553
1781281800	33	0.5	1.54	32.5	33	32.5	121513
1781195400	32.5	0	0.00	32.5	32.5	29.5	567849
1781109000	32.5	-1	-2.99	33.5	33.5	32.5	96350
1781022600	33.5	-0.5	-1.47	34	34	33.5	323061
1780936200	34	-2	-5.56	36	36	33.5	367744
1780677000	36	0	0.00	36	36	36	218278
1780590600	36	-1.5	-4.00	37.5	37.5	36	150072
1780504200	37.5	0	0.00	37.5	38	37.5	731071
1780417800	37.5	2.5	7.14	35	38.5	35	1564106
1780331400	35	0	0.00	35	35.5	34.5	360675
1780072200	35	0	0.00	35	35	35	532546
1779985800	35	0	0.00	35	35.25	35	311642
1779899400	35	0	0.00	35	35	35	247358
1779813000	35	1	2.94	34	35.5	34	1327298
1779467400	34	-2	-5.56	36	36	34	825577
1779381000	36	4	12.50	32.5	37.5	32.5	3378025
1779294600	32	9	39.13	23.5	33.5	23.5	3406800
1779208200	23	0	0.00	23	23	22.75	208439
1779121800	23	-0.5	-2.13	23.5	23.5	22.8	260320
1778862600	23.5	0	0.00	23.5	23.8	23.3	37395
1778776200	23.5	-1	-4.08	19.5	23.6	19.5	918387
1778689800	24.5	0	0.00	24.5	24.5	24.5	289509
1778603400	24.5	0	0.00	24.5	24.5	24.5	123042
1778517000	24.5	0	0.00	24.5	24.5	24.5	40769
1778257800	24.5	0	0.00	24.5	24.5	24.5	25769
1778171400	24.5	0	0.00	24.5	24.5	24.5	0
1778085000	24.5	-1	-3.92	25.5	25.5	24.5	101521
1777998600	25.5	0	0.00	25.5	25.5	25.5	42014
1777653000	25.5	0	0.00	25.5	25.5	25.5	42874
1777566600	25.5	0	0.00	25.5	25.5	25.5	12597
1777480200	25.5	0	0.00	25.5	25.5	25.5	570
1777393800	25.5	0	0.00	25.5	25.5	25.5	75000
1777307400	25.5	0	0.00	25.5	25.5	25.5	37080
1777048200	25.5	0	0.00	25.5	25.5	25.5	11189
1776961800	25.5	0	0.00	25.5	25.5	25.5	40373
1776875400	25.5	0	0.00	25.5	25.5	25.5	0
1776789000	25.5	0	0.00	25.5	25.5	25.5	80
1776702600	25.5	0	0.00	25.5	25.5	25.5	0
1776443400	25.5	0.5	2.00	25	25.5	25	33403
1776357000	25	-0.5	-1.96	25.5	25.5	24.45	208331
1776270600	25.5	0	0.00	25.5	25.5	25.5	70161
1776184200	25.5	1	4.08	24.5	25.5	24.5	385003
1776097800	24.5	0	0.00	24.5	24.5	24.5	37200
1775838600	24.5	0.5	2.08	24	25	24	425494
1775752200	24	0	0.00	24	24.55	24	26024
1775665800	24	0.5	2.13	23.5	24	23.45	204488
1775579400	23.5	0	0.00	23.5	23.5	23.5	171149