Carlyle Group Inc【CG】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	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1780612500	43.53	1.29	3.05	42.965	43.97	42.635	5345217
1780526100	42.24	-2.25	-5.06	42.42	43.36	41.5401	5328727
1780439700	44.49	-0.61	-1.35	44.76	45.425	44.285	2526796
1780353300	45.1	-0.33	-0.73	45	46.35	44.8	2455223
1780094100	45.43	0.34	0.75	45.04	46.43	44.915	4774858
1780007700	45.09	-0.57	-1.25	45.31	45.38	44.705	2863426
1779921300	45.66	0.01	0.02	45.76	46.53	45.33	2829225
1779834900	45.65	0.22	0.48	45.76	46.48	45.51	1930144
1779489300	45.43	0.3	0.66	45.2	45.69	45.04	2306891
1779402900	45.13	-0.19	-0.42	45	45.39	44.23	3059826
1779316500	45.32	-0.2	-0.44	45.56	46.22	44.67	2974145
1779230100	45.52	-1.08	-2.32	46.62	46.77	45.355	3443859
1779143700	46.6	-1.42	-2.96	47.44	48.27	46.275	4934773
1778884500	48.02	-2.02	-4.04	49.97	49.97	47.93	3491170
1778798100	50.04	0.88	1.79	49.71	50.865	49.32	2793865
1778711700	49.16	-0.88	-1.76	50.04	50.09	48.44	2485020
1778625300	50.04	0.58	1.17	49.12	50.24	48.64	2862338
1778538900	49.46	-1.17	-2.31	49.87	51.16	49.13	3949536
1778279700	50.63	1.62	3.31	48.91	50.65	47.62	4731510
1778193300	49.01	-1.79	-3.52	50.08	51.49	48.53	5645767
1778106900	50.8	-0.49	-0.96	52.32	52.89	50.5	4006815
1778020500	51.29	1.32	2.64	50.22	52.06	49.61	2596541
1777934100	49.97	0.53	1.07	49.52	50.91	49.445	3221392
1777674900	49.44	-0.63	-1.26	50.31	50.965	49.41	3296472
1777588500	50.07	2.26	4.73	47.68	50.46	47.295	3722287
1777502100	47.81	0.09	0.19	47.47	48.035	46.95	3364112
1777415700	47.72	0	0.00	47.85	48.45	46.67	2897766
1777329300	47.72	-0.6	-1.24	48.42	49.415	47.13	3803362
1777070100	48.32	-0.71	-1.45	48.94	49.29	47.87	2495879
1776983700	49.03	-2.25	-4.39	50.53	51.28	48.16	3980067
1776897300	51.28	-0.81	-1.56	52.81	53	51.15	3120069
1776810900	52.09	-0.46	-0.88	52.77	53.85	51.665	3622757
1776724500	52.55	-0.13	-0.25	52.14	52.9677	52.14	3073708
1776465300	52.68	1.4	2.73	52.25	53.375	52.145	3848457
1776378900	51.28	-0.78	-1.50	52.55	52.7125	51.04	3074417
1776292500	52.06	0.87	1.70	51.81	53.29	51.715	2652132
1776206100	51.19	1.99	4.04	50	51.46	49.81	3851749
1776119700	49.2	1.91	4.04	46.82	49.21	46.72	2079607
1775860500	47.29	-0.88	-1.83	48.055	48.16	46.23	3307355
1775774100	48.17	-0.01	-0.02	47.61	48.26	46.43	3021607
1775687700	48.18	1.18	2.51	49.75	50.55	47.975	4235128
1775601300	47	0.13	0.28	46.76	47.77	46.22	1962174
1775514900	46.87	0.32	0.69	46.24	47.035	46.24	1900111
1775169300	46.55	-0.85	-1.79	45.68	47.88	45.2815	4004992
1775082900	47.4	-0.99	-2.05	49.04	49.23	47.19	3867060
1774996500	48.39	1.97	4.24	47.53	48.58	46.67	2353416
1774910100	46.42	0.75	1.64	46.12	47.72	45.87	2949477
1774650900	45.67	-1.1	-2.35	46.36	46.7	45.37	3004383
1774564500	46.77	-0.24	-0.51	46.48	47.67	46.28	1828128
1774478100	47.01	-0.25	-0.53	48.44	48.75	46.93	1728994
1774391700	47.26	-0.42	-0.88	46.47	47.58	46.1301	2891237
1774305300	47.68	0.55	1.17	48.44	49.175	47.64	4178651
1774046100	47.13	-0.6	-1.26	47.83	47.83	46.68	1546177
1773959700	47.73	0.01	0.02	47.13	48.33	46.76	3226134
1773873300	47.72	-0.15	-0.31	47.37	48.7475	47.37	2441814
1773786900	47.87	1.49	3.21	47.19	48.3568	46.97	2919019
1773700500	46.38	0.74	1.62	46.42	47	45.36	3099607
1773441300	45.64	0.33	0.73	45.56	46.55	45.44	3193251
1773354900	45.31	-1.77	-3.76	45.71	46.2	44.83	5080861
1773268500	47.08	-1.37	-2.83	48.315	48.645	46.02	3771688
1773182100	48.45	-0.37	-0.76	48.42	49.44	47.83	3050119
1773095700	48.82	-0.08	-0.16	47.74	49.04	46.56	3729583
1772840100	48.9	-2.77	-5.36	50.135	50.135	48.25	4267381
1772753700	51.67	-0.83	-1.58	52.07	52.85	50.36	4844903