CT Healthcare Trust Plc【CTHT】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	1.8	1.34328358209	134	136	131.8	179577	135.07350925	DE
4	5.8	4.46153846154	130	136.6	125.2	135677	134.29343844	DE
12	-1.2	-0.875912408759	137	142.8	125.2	126742	134.52396448	DE
26	10.8	8.64	125	142.8	122.6	168739	134.18792765	DE
52	10.8	8.64	125	142.8	122.6	168739	134.18792765	DE
156	10.8	8.64	125	142.8	122.6	168739	134.18792765	DE
260	10.8	8.64	125	142.8	122.6	168739	134.18792765	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	135.8	0.8	0.59	133.19999	135.8	133	104814
1783614600	135	0	0.00	133.4	136	133.4	93115
1783528200	135	-1	-0.74	133.19999	136	131.8	564506
1783441800	136	0.6	0.44	134.8	136	134.19999	23761
1783355400	135.4	0.4	0.30	132.6	135.4	132.6	105605
1783096200	135	0.6	0.45	134	136	133.4	110900
1783009800	134.4	-1	-0.74	133.8	134.4	133.8	75366
1782923400	135.4	-1.2	-0.88	132.4	136	132.4	213811
1782837000	136.6	1.6	1.19	135.4	136.6	135	343276
1782750600	135	-0.4	-0.30	132	135	132	155414
1782491400	135.4	1.4	1.04	133	135.4	133	149293
1782405000	134	0	0.00	133.6	134.4	133.4	69335
1782318600	134	1.8	1.36	127.4	134	126	105779
1782232200	132.19999	0.4	0.30	127.2	132.19999	127.2	65107
1782145800	131.8	-2	-1.49	127.2	131.8	127	12683
1781886600	133.8	3.8	2.92	125.4	133.8	125.2	228937
1781800200	130	0.8	0.62	125.4	130	125.4	53651
1781713800	129.19999	-0.8	-0.62	126.6	129.19999	126	104273
1781627400	130	0	0.00	126.8	130	126.8	49128
1781541000	130	-2.2	-1.66	129.19999	130.4	126.6	141026
1781281800	132.19999	0.2	0.15	130	132.19999	130	48579
1781195400	132	2	1.54	129.6	133	129.6	143799
1781109000	130	0	0.00	130.19999	134.8	130	26182
1781022600	130	-3	-2.26	132	132	130	67346
1780936200	133	-0.2	-0.15	132.6	133	130.4	111329
1780677000	133.19999	-1.2	-0.89	132.6	133.19999	132.4	130875
1780590600	134.4	1	0.75	133.6	134.4	133.6	102894
1780504200	133.4	0.4	0.30	132.6	133.4	132.6	182423
1780417800	133	-3	-2.21	132.6	133	132.6	79682
1780331400	136	1	0.74	132	136.8	132	60445
1780072200	135	-2	-1.46	135	135.4	132	173922
1779985800	137	0.6	0.44	136.19999	137.4	133.19999	88161
1779899400	136.4	0	0.00	135.19999	138.4	135.19999	69054
1779813000	136.4	-1.4	-1.02	137.6	137.6	135.4	66704
1779467400	137.8	1.4	1.03	136.19999	138.4	136.19999	90303
1779381000	136.4	0.6	0.44	137.6	137.6	133.4	135950
1779294600	135.8	-1.2	-0.88	135.19999	136.6	133.19999	138075
1779208200	137	2	1.48	133.4	137	133.4	67364
1779121800	135	1.4	1.05	132	135.19999	131.19999	300004
1778862600	133.6	0	0.00	131.19999	135.4	131.19999	312227
1778776200	133.6	1.4	1.06	131.6	134.19999	131.6	77639
1778689800	132.19999	-1.8	-1.34	131.6	133.8	131.6	71314
1778603400	134	2.2	1.67	131	136.6	131	164178
1778517000	131.8	2	1.54	133	133.4	128.4	65611
1778257800	129.8	-1.4	-1.07	129.19999	132	129	81578
1778171400	131.19999	-2	-1.50	128.4	133.19999	128.4	151150
1778085000	133.19999	1.6	1.22	133.19999	133.19999	128.6	251541
1777998600	131.6	-1.4	-1.05	128.8	132.4	128.8	190895
1777653000	133	-1	-0.75	131.19999	133	129.4	43674
1777566600	134	1	0.75	132.4	134	130.19999	153371
1777480200	133	-3.8	-2.78	137	137	132.4	290555
1777393800	136.8	-3.4	-2.43	137.6	137.6	136.8	42277
1777307400	140.19999	1.6	1.15	137.6	140.19999	137.4	79115
1777048200	138.6	-0.4	-0.29	138.8	139.8	137.4	158213
1776961800	139	-2	-1.42	142.8	142.8	137.4	150651
1776875400	141	2.4	1.73	138.19999	141	138	123242
1776789000	138.6	0.2	0.14	138	138.6	138	51171
1776702600	138.4	-1.8	-1.28	140.19999	140.19999	137.8	66801
1776443400	140.19999	0	0.00	137	140.19999	137	77765
1776357000	140.19999	-1.4	-0.99	141.6	141.6	137.19999	79234
1776270600	141.6	3	2.16	137.4	141.6	134.8	759878
1776184200	138.6	3.4	2.51	140	140	134.8	312753
1776097800	135.19999	-4.8	-3.43	134.8	138.4	134.8	71362