Currys Plc【CURY】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	0.9	0.56854074542	158.3	169	155	4614322	160.93663849	DE
4	11.8	8.00542740841	147.4	169	146.8	3375449	155.52353033	DE
12	24.2	17.9259259259	135	169	121.3	4699581	139.25407538	DE
26	30.6	23.7947122862	128.6	169	116.7	4610273	139.70959495	DE
52	38.8	32.2259136213	120.4	169	106.2	3608042	135.32863891	DE
156	106.5	202.087286528	52.7	169	43.02	3473253	95.93489317	DE
260	23.4	17.2312223859	135.8	169	43.02	3514666	94.01265601	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	159.19999	-2.2	-1.36	162.5	163.5	158.3	2599832
1783009800	161.4	-2.2	-1.34	162.69999	169	155	8720933
1782923400	163.6	4	2.51	156.19999	163.6	156.19999	4646024
1782837000	159.6	0.8	0.50	159.6	161.3	158.1	3124059
1782750600	158.8	-0.7	-0.44	160.5	161.1	157.9	3979018
1782491400	159.5	1.1	0.69	158.3	160	155.6	2601577
1782405000	158.4	2.2	1.41	155.8	159.9	155.8	2564063
1782318600	156.19999	5.6	3.72	150	156.19999	150	5482286
1782232200	150.6	-2.4	-1.57	152.3	152.3	149.1	1690653
1782145800	153	0.9	0.59	151.19999	153	150.1	1162119
1781886600	152.1	-0.5	-0.33	150.8	153.1	150.3	7111266
1781800200	152.6	-0.4	-0.26	152	153.3	150.5	1850304
1781713800	153	-2.7	-1.73	157	157	152.3	2276569
1781627400	155.69999	5.5	3.66	154.8	157.4	152.5	3835296
1781541000	150.19999	-3.4	-2.21	155	155	150.19999	1397218
1781281800	153.6	1.1	0.72	153.5	155.69999	152	1821570
1781195400	152.5	2.1	1.40	150.5	152.6	148.9	2917476
1781109000	150.4	1	0.67	149.69999	151.5	149	3061898
1781022600	149.4	-0.8	-0.53	149	153.4	149	2293966
1780936200	150.19999	1.7	1.14	147.69999	150.4	146.8	5045591
1780677000	148.5	0.5	0.34	147.4	151.5	147.4	1927095
1780590600	148	0.7	0.48	147.4	150.3	147.4	1223865
1780504200	147.3	0.3	0.20	146.19999	149.69999	146	1660410
1780417800	147	-3.4	-2.26	152.4	152.5	146.6	10497901
1780331400	150.4	0	0.00	148.19999	152.8	148.19999	3703494
1780072200	150.4	-1.5	-0.99	147.9	150.69999	146	4665249
1779985800	151.9	1.2	0.80	150.19999	151.9	148	2552630
1779899400	150.69999	2.8	1.89	148	154.6	147.9	6936793
1779813000	147.9	3.6	2.49	145	148.6	144.9	5510702
1779467400	144.3	0.1	0.07	143.8	146.69999	143.8	3261693
1779381000	144.19999	1.7	1.19	142.5	145	142.1	2321998
1779294600	142.5	-3.2	-2.20	146	146.19999	141.6	8056421
1779208200	145.69999	19.3	15.27	136	145.69999	133.1	14400147
1779121800	126.4	1.4	1.12	121.3	127.6	121.3	8165851
1778862600	125	-1.8	-1.42	126.1	126.1	122.1	3608465
1778776200	126.8	2.5	2.01	121.3	127	121.3	2999421
1778689800	124.3	0.7	0.57	124.8	124.8	121.6	3198704
1778603400	123.6	-4.7	-3.66	126	126.6	122.9	4901581
1778517000	128.3	0.3	0.23	128	129.1	126.8	4904411
1778257800	128	0.5	0.39	125.9	129.19999	125.9	5244072
1778171400	127.5	0.3	0.24	126.9	129.4	126.8	6467555
1778085000	127.2	4	3.25	126.2	128.8	124	11461624
1777998600	123.2	-3	-2.38	124.4	126	123	6900557
1777653000	126.2	1.5	1.20	125	126.2	124	1164579
1777566600	124.7	2.2	1.80	122.2	124.7	122.2	1519300
1777480200	122.5	-1.6	-1.29	124.9	124.9	121.8	7409900
1777393800	124.1	-0.8	-0.64	124.7	125.9	123.8	10629800
1777307400	124.9	-3.1	-2.42	127.6	128.4	124.8	5967951
1777048200	128	-1.4	-1.08	128.1	129.4	126.2	2876365
1776961800	129.4	-0.7	-0.54	130.1	130.1	127.3	6955050
1776875400	130.1	0.3	0.23	129.8	131.6	129	10869481
1776789000	129.8	-0.1	-0.08	131	131.8	129.3	7644299
1776702600	129.9	-1.8	-1.37	131.8	131.8	128.5	2920110
1776443400	131.69999	-2.6	-1.94	135.6	135.6	129.3	8826106
1776357000	134.3	1.3	0.98	133.5	135.8	133.1	3572933
1776270600	133	-4	-2.92	137	138	131.9	3382935
1776184200	137	3.4	2.54	134.8	137.19999	134.3	2151342
1776097800	133.6	-2.4	-1.76	137.1	137.1	133.3	3070788
1775838600	136	1.8	1.34	135	137	134.8	3462247
1775752200	134.19999	0.3	0.22	136	136	132.6	1902887
1775665800	133.9	8.5	6.78	130.1	135.19999	130.1	3266637
1775579400	125.4	-2	-1.57	126.3	128.6	124.6	2690588