Ceres Power Holdings Plc【CWR】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	-162	-19.1376255168	846.5	871.5	656	4268280	808.01056479	DE
4	-46.5	-6.36114911081	731	871.5	582.5	3099443	758.09009259	DE
12	363.3	113.107098381	321.2	871.5	285.6	3816910	511.25493072	DE
26	344.5	101.323529412	340	871.5	206	2842250	423.4138521	DE
52	603.5	745.061728395	81	871.5	74.5	2665501	321.80695263	DE
156	380.3	125.016436555	304.2	871.5	44	1438055	266.67477424	DE
260	-323.5	-32.0932539683	1008	1283	44	1200091	369.65133279	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
1780590600	726.5	-57.5	-7.33	771	771	656	3832026
1780504200	784	-28.5	-3.51	849	850.5	779.5	2615727
1780417800	812.5	-2	-0.25	816.5	827.5	750	3560727
1780331400	814.5	-30	-3.55	849	854	802.5	1812063
1780072200	844.5	19.5	2.36	846.5	871.5	835.5	9520859
1779985800	825	24.5	3.06	804	830	794.5	1599714
1779899400	800.5	17.5	2.23	791	827	769	1713624
1779813000	783	-24.5	-3.03	813.5	838	783	2652730
1779467400	807.5	142.5	21.43	720.5	815.5	720.5	5287654
1779381000	665	69.5	11.67	600	669	597	1711525
1779294600	595.5	-55	-8.46	640	665	582.5	2809183
1779208200	650.5	-70.5	-9.78	711	728	584	3899492
1779121800	721	-13.5	-1.84	735	772	711	3591052
1778862600	734.5	6.5	0.89	712.5	750	710.5	1917413
1778776200	728	-16.5	-2.22	742	753.5	717.5	1530581
1778689800	744.5	34.5	4.86	717	753.5	711	2079912
1778603400	710	-46	-6.08	756	765	697	4312595
1778517000	756	39	5.44	725	758	707.5	2714760
1778257800	717	-33	-4.40	731	745.5	710.5	1727784
1778171400	750	25	3.45	719	761.5	718	3242440
1778085000	725	-20.5	-2.75	758	766	700	3729252
1777998600	745.5	108.5	17.03	687	755	639	6541296
1777653000	637	18	2.91	620	637.5	605.5	1754117
1777566600	619	-2	-0.32	633.5	654.5	596	4122918
1777480200	621	123	24.70	552	627	536	7116477
1777393800	498	-16	-3.11	498.6	532	487	2879143
1777307400	514	8.5	1.68	534.5	557	504	3828198
1777048200	505.5	34.9	7.42	470.8	512.5	454.2	3024578
1776961800	470.6	-10.4	-2.16	472	494.2	450.8	2648873
1776875400	481	48.2	11.14	440	481	437	3675609
1776789000	432.8	13.2	3.15	424	441.6	424	2980158
1776702600	419.6	18.2	4.53	401	419.6	391.4	5489366
1776443400	401.4	-25.2	-5.91	431	447.4	385.6	13524908
1776357000	426.6	25	6.23	402	438.4	402	7594148
1776270600	401.6	54	15.54	362.4	407.6	348.8	6709071
1776184200	347.6	43.2	14.19	310	359.8	310	7169532
1776097800	304.39999	-2.6	-0.85	307	323	301.6	2855129
1775838600	307	-15.6	-4.84	331	331	300.8	4682021
1775752200	322.6	-21.4	-6.22	341.6	341.6	308.6	8253610
1775665800	344	21.6	6.70	336.4	345	326.6	3649184
1775579400	322.39999	-15	-4.45	338	338	308	4935259
1775147400	337.4	17	5.31	328	338.2	308.8	3742662
1775061000	320.39999	3.6	1.14	324.8	340	315.39999	3042881
1774974600	316.8	11.6	3.80	304	316.8	296.8	2210416
1774888200	305.2	-3.4	-1.10	300.2	322.39999	299.6	2519138
1774632600	308.6	-20.8	-6.31	333	343.6	285.6	6319233
1774546200	329.39999	20.6	6.67	300	374	300	5612636
1774459800	308.8	1.4	0.46	318.2	318.2	296	1989007
1774373400	307.39999	-1	-0.32	306.2	313.2	296	1831449
1774287000	308.39999	-5.8	-1.85	302.6	326.39999	295	2705688
1774027800	314.2	-0.4	-0.13	320.2	347	306	3821330
1773941400	314.6	-11.2	-3.44	320	320	295.8	1840970
1773855000	325.8	4.8	1.50	325	325.8	302.39999	1850489
1773768600	321	-1	-0.31	319.8	329.6	311.39999	1466066
1773682200	322	22	7.33	300	325	294	2610610
1773423000	300	-27.8	-8.48	321.2	333.39999	300	2885246
1773336600	327.8	0.4	0.12	320	342.2	320	1730314
1773250200	327.39999	4.6	1.43	321	334	309.39999	1432409
1773163800	322.8	10.4	3.33	321	343	319.8	2169469
1773077400	312.39999	-12.6	-3.88	312.2	316	296.2	1495547
1772818200	325	17.8	5.79	310.39999	331	302	1663569
1772731800	307.2	-9.2	-2.91	320	329.6	306.39999	2304563