Crown Holdings Inc【CCK】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	-3.59	-3.7021759307	96.97	96.97	92.775	1176609	94.63629308	CS
4	-8.04	-7.92743048708	101.42	102.47	92.775	1109885	97.16131221	CS
12	-11.53	-10.9903727004	104.91	109	92.775	1108701	100.65661981	CS
26	-5.08	-5.15945561649	98.46	116.62	92.775	1191661	103.51360637	CS
52	-5.12	-5.19796954315	98.5	116.62	89.21	1304558	100.76107168	CS
156	10.07	12.0873844677	83.31	116.62	69.61	1247426	91.31286449	CS
260	-6.68	-6.67599440336	100.06	130.42	66	1211801	93.24187933	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	93.38	0.32	0.34	93.22	94.520347	92.5	807415
1780612800	93.06	-1.44	-1.52	95.67	95.94	92.775	1024598
1780526400	94.5	-1.24	-1.30	94.98	95.57	93.985	843724
1780440000	95.74	1.2	1.27	94.87	96.37	94.61	971542
1780353600	94.54	-0.54	-0.57	94.3	95.29	93.62	1282440
1780094400	95.08	-2.4	-2.46	96.97	96.97	95	1760741
1780008000	97.48	-0.57	-0.58	97.18	98.36	96.48	1035850
1779921600	98.05	-0.03	-0.03	98.88	99.51	97.78	824997
1779835200	98.08	1.37	1.42	97.12	98.395	96.81	1013942
1779489600	96.71	0.25	0.26	96.15	97.21	95.155	1042212
1779403200	96.46	-0.91	-0.93	96.21	97.585	94.64	1038340
1779316800	97.37	2.13	2.24	95.47	97.45	94.2825	1052802
1779230400	95.24	-1.92	-1.98	96.75	96.75	94.93	1311259
1779144000	97.16	1.08	1.12	97.55	98.74	96.945	962935
1778884800	96.08	-3.13	-3.15	98.93	99.295	96.05	1086906
1778798400	99.21	-1	-1.00	100.55	100.82	98.95	1210518
1778712000	100.21	0.13	0.13	100.23	101.305	99.67	1143346
1778625600	100.08	-0.3	-0.30	100.02	101.01	99.33	1341928
1778539200	100.38	-0.81	-0.80	101.35	102.09	97.725	1194910
1778280000	101.19	0.1	0.10	101.42	102.47	100.91	944819
1778193600	101.09	0	0.00	102.02	102.41	100.36	1494850
1778107200	101.09	2.43	2.46	100.75	102.49	100.72	827990
1778020800	98.66	-0.39	-0.39	99.33	100.14	98.11	1123387
1777934400	99.05	-1.1	-1.10	99.52	99.99	98.3	1504588
1777675200	100.15	1.84	1.87	98.77	100.5299	98.48	1338493
1777588800	98.31	-0.71	-0.72	99.53	100.05	98.1201	1371519
1777502400	99.02	-1.15	-1.15	100.11	100.605	97.72	1329198
1777416000	100.17	-1.44	-1.42	100.85	104.5	97.495	2613001
1777329600	101.61	0.48	0.47	101.31	103.2	101.18	1150919
1777070400	101.13	-1.75	-1.70	102.36	103.29	100.585	889251
1776984000	102.88	1	0.98	102.53	104.26	102.53	833723
1776897600	101.88	-1.56	-1.51	103.65	103.65	101.15	684096
1776811200	103.44	-0.78	-0.75	104.28	105.41	103.22	988220
1776724800	104.22	-2.93	-2.73	107.01	107.225	103.72	1059976
1776465600	107.15	2.87	2.75	104.87	108.68	104.32	1045400
1776379200	104.28	-0.61	-0.58	104.49	106.1	104.145	1365616
1776292800	104.89	-2.26	-2.11	106.85	106.995	104.67	937008
1776206400	107.15	-0.67	-0.62	107.73	108.34	106.365	871404
1776120000	107.82	0.87	0.81	106.39	107.97	105.79	1349385
1775860800	106.95	-0.89	-0.83	108.05	109	106.76	1019679
1775774400	107.84	0.68	0.63	106.27	108.8	105.78	1186268
1775688000	107.16	6.19	6.13	104.11	107.3	103.85	1456887
1775601600	100.97	-2.25	-2.18	102.57	104.06	100.64	1792699
1775515200	103.22	0.46	0.45	101.88	103.305	101.88	884315
1775169600	102.76	-1.06	-1.02	102.31	103.67	101.27	777351
1775083200	103.82	3.57	3.56	101.25	104.71	100.82	1356373
1774996800	100.25	2.03	2.07	99.5	100.64	98.23	719465
1774910400	98.22	-1.36	-1.37	100.02	100.14	97.2	1107753
1774651200	99.58	-2.11	-2.07	101.6	102.25	99.46	461269
1774564800	101.69	-1.52	-1.47	102.49	103.62	101.49	460396
1774478400	103.21	1.66	1.63	102.55	103.47	101.035	683761
1774392000	101.55	0.71	0.70	99.91	102.495	99.565	659986
1774305600	100.84	2.4	2.44	100.56	102.005	99.49	1304009
1774046400	98.44	-2.55	-2.53	100.98	101.055	98.27	1877652
1773960000	100.99	-0.44	-0.43	100.72	101.08	99.66	977352
1773873600	101.43	-3.86	-3.67	104.28	104.98	101.38	1023184
1773787200	105.29	-0.85	-0.80	106.03	106.39	104.82	643880
1773700800	106.14	0.97	0.92	105.81	106.88	105.025	1068229
1773441600	105.17	1.04	1.00	104.91	105.37	103.16	978341
1773355200	104.13	-0.76	-0.72	103.46	105.4	103.39	1123701
1773268800	104.89	-0.23	-0.22	104.79	105.59	103.84	1042482
1773182400	105.12	0	0.00	105.05	106.76	103.44	1563785
1773096000	105.12	-0.69	-0.65	104.59	105.81	102.7875	2807904
1772840400	105.81	-2.34	-2.16	107.94	109.015	105.15	965241