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	-0.1	-0.113571834185	88.05	90.37	87.01	1034510	89.36312394	CS
4	2.23	2.60149323378	85.72	93.735	85.72	1237035	89.35357981	CS
12	8.12	10.1716146812	79.83	93.735	78.48	1345469	87.57838835	CS
26	-7.82	-8.16539626188	95.77	98.46	78.48	1276455	88.80035877	CS
52	8.83	11.1602628918	79.12	98.46	70.84	1157385	86.40514244	CS
156	-37.87	-30.0985534891	125.82	126.53	66	1223163	86.79051716	CS
260	32.89	59.7348347258	55.06	130.42	51.46	1133564	89.65772964	CS

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
1743633600	90.22	0.02	0.02	89.65	90.68	88.895	1255026
1743547200	90.2	0.94	1.05	89.34	90.37	88.77	1017345
1743460800	89.26	1.06	1.20	87.9	89.59	87.1	1636485
1743201600	88.2	-1.63	-1.81	89.62	89.825	87.42	747882
1743115200	89.83	0.66	0.74	89.03	90.19	88.455	801879
1743028800	89.17	2.02	2.32	88.05	89.345	87.01	968961
1742942400	87.15	-1.24	-1.40	88.48	88.96	86.63	1088909
1742856000	88.39	0.69	0.79	88.09	88.82	87.25	1073823
1742596800	87.7	-2.46	-2.73	89.08	89.3	87.14	1350507
1742510400	90.16	-0.35	-0.39	89.83	91.12	89.56	799125
1742424000	90.51	0.09	0.10	90.94	90.96	89.6	856542
1742337600	90.42	0.25	0.28	89.7	90.55	89.48	859411
1742251200	90.17	1.11	1.25	89.18	90.41	89.09	715207
1741992000	89.06	1.96	2.25	87.95	89.07	87.46	995760
1741905600	87.1	-1.67	-1.88	89.04	89.865	86.86	1407935
1741819200	88.77	-0.67	-0.75	89.42	89.575	87.93	1777448
1741732800	89.44	-1.8	-1.97	91.32	91.615	89.16	1879626
1741646400	91.24	-0.5	-0.55	90.87	93.735	90.87	2069097
1741390800	91.74	2.33	2.61	89.08	92.04	89.03	1679034
1741304400	89.41	1.08	1.22	88.04	89.46	87.59	1851390
1741218000	88.33	2.32	2.70	85.72	88.58	85.72	1164334
1741131600	86.01	-2.26	-2.56	88.11	88.31	85.43	1418798
1741045200	88.27	-1.36	-1.52	90.03	91.09	87.73	1343162
1740786000	89.63	1.74	1.98	87.89	89.64	87	1881799
1740699600	87.89	-0.17	-0.19	87.9	88.54	87.45	1040114
1740613200	88.06	0.22	0.25	87.79	88.675	87.28	996918
1740526800	87.84	1.03	1.19	87.51	88.35	86.88	1206120
1740440400	86.81	-0.48	-0.55	87.63	88.14	86.775	1282027
1740181200	87.29	-1.38	-1.56	88.6	89.14	86.935	1882086
1740094800	88.67	0.31	0.35	88.33	88.85	87.7	1295163
1740008400	88.36	-0.92	-1.03	88.39	88.575	87.58	837068
1739922000	89.28	1.25	1.42	87.77	89.56	87.49	1240458
1739576400	88.03	-0.39	-0.44	88.5	88.975	87.92	716116
1739490000	88.42	0.05	0.06	89.15	89.15	87.955	878917
1739403600	88.37	-1.21	-1.35	87.75	88.865	87.06	1195722
1739317200	89.58	1.43	1.62	87.99	89.705	87.44	1115693
1739230800	88.15	1.19	1.37	87.18	89.2	86.885	1441690
1738971600	86.96	-0.39	-0.45	87.55	88.39	86.515	1084221
1738885200	87.35	2.25	2.64	91.765	91.815	85.26	3084617
1738798800	85.1	-0.32	-0.37	85.65	86.83	84.775	3285503
1738712400	85.42	-2.21	-2.52	87.83	87.83	84.87	1997681
1738626000	87.63	-0.23	-0.26	86.25	87.88	85.243	1298588
1738366800	87.86	-0.74	-0.84	88.14	89.3	87.745	840279
1738280400	88.6	0.76	0.87	88.34	89	87.67	1549743
1738194000	87.84	-0.96	-1.08	88.41	89	87.66	1517657
1738107600	88.8	-0.74	-0.83	89.17	89.7	88.42	1225310
1738021200	89.54	1.58	1.80	88.57	89.83	88.26	1245259
1737762000	87.96	0.98	1.13	88.66	89.5	87.58	1389455
1737675600	86.98	0	0.00	86.98	86.98	86.98	0
1737589200	86.98	0.11	0.13	86.5	87.24	86.14	1111410
1737502800	86.87	1.31	1.53	85.76	87.29	85.72	1371722
1737157200	85.56	0.35	0.41	85.84	86.59	85.42	1126690
1737070800	85.21	0.59	0.70	84.65	85.3581	84.03	1218872
1736984400	84.62	0.55	0.65	84.91	85.63	84.32	1237373
1736898000	84.07	1.37	1.66	82.67	84.195	82.355	1612389
1736811600	82.7	3.93	4.99	79.31	82.76	79	1780275
1736552400	78.77	-1.25	-1.56	78.82	79.69	78.48	1483240
1736379600	80.02	-0.32	-0.40	79.83	80.23	79	1373426
1736293200	80.34	0.23	0.29	80.3	81.9	80.12	1102880
1736206800	80.11	-0.43	-0.53	80.82	81.9	79.85	1016377
1735947600	80.54	-0.67	-0.83	81.16	81.44	80.18	890844