Carnival Corporation Ltd【CCL】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	-2.17	-7.05461638492	30.76	30.99	27	33187989	29.05669534	CS
4	0.47	1.67140825036	28.12	31.595	25.65	26944109	28.68760303	CS
12	2.89	11.2451361868	25.7	31.595	23.45	27791303	27.28094311	CS
26	-2.66	-8.512	31.25	34.03	23.45	25477133	27.92685465	CS
52	2.91	11.3317757009	25.68	34.03	23.45	23487230	28.38210168	CS
156	13.61	90.8544726302	14.98	34.03	10.84	26839330	21.06760948	CS
260	1.15	4.19096209913	27.44	34.03	6.11	33432733	17.42401781	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	28.46	-0.45	-1.56	29.31	29.89	28.1301	29375887
1782340800	28.91	0.19	0.66	29.31	30	28.785	31548147
1782254400	28.72	-1.47	-4.87	27.33	28.885	27	40303739
1782168000	30.19	-0.68	-2.20	30.76	30.99	29.865	31524182
1781822400	30.87	0.96	3.21	31.18	31.3	30.68	31455690
1781736000	29.91	-0.99	-3.20	31	31.595	29.86	24825070
1781649600	30.9	0.78	2.59	30.5	31.05	30.215	24481895
1781563200	30.12	0.94	3.22	30.41	31.145	29.985	37869326
1781304000	29.18	1.06	3.77	28.74	29.195	27.925	29545626
1781217600	28.12	2.13	8.20	25.67	28.17	25.65	29962943
1781131200	25.99	-1.74	-6.27	27.3	27.445	25.7701	24278066
1781044800	27.73	0.72	2.67	27.53	28.21	26.795	30356905
1780958400	27.01	-0.4	-1.46	27.18	27.385	26.935	15914911
1780699200	27.41	-0.44	-1.58	27.64	28.09	27.02	15906905
1780612800	27.85	0.68	2.50	27.64	27.95	27.12	17904046
1780526400	27.17	-0.47	-1.70	27.21	27.81	27.01	18200766
1780440000	27.64	0.13	0.47	27.4	27.66	27.1	18106201
1780353600	27.51	-0.55	-1.96	27.51	28.085	27.02	23414289
1780094400	28.06	0.12	0.43	28.12	28.4	27.76	36963473
1780008000	27.94	-0.04	-0.14	27.34	28.28	27.24	20146876
1779921600	27.98	1.27	4.75	27.48	28.285	27.355	32839561
1779835200	26.71	0.73	2.81	26.815	27.09	26.5	24971346
1779489600	25.98	-0.2	-0.76	26.3	26.5	25.82	17156604
1779403200	26.18	0.15	0.58	25.44	26.4851	24.91	34154517
1779316800	26.03	2.14	8.96	24	26.34	23.45	51711969
1779230400	23.89	-1.02	-4.09	24.65	24.72	23.67	29184198
1779144000	24.91	0.27	1.10	24.875	25.33	24.65	27411469
1778884800	24.64	-0.56	-2.22	24.87	25.14	24.58	22790950
1778798400	25.2	0.17	0.68	25.75	26.04	25.19	22730454
1778712000	25.03	0.18	0.72	24.725	25.2	24.41	23066946
1778625600	24.85	-0.59	-2.32	25.39	25.46	24.735	30892625
1778539200	25.44	-0.94	-3.56	26.03	26.03	24.99	37215095
1778280000	26.38	-0.62	-2.30	27.2	27.29	26.25	29673988
1778193600	27	-0.52	-1.89	27.61	28.05	26.75	26308021
1778107200	27.52	1.75	6.79	27.3	27.62	26.79	50792372
1778020800	25.77	0.1	0.39	25.74	26.29	25.67	80268008
1777934400	25.67	-0.99	-3.71	26.12	26.77	25.25	31830530
1777675200	26.66	0.15	0.57	26.63	27.31	26.08	21972284
1777588800	26.51	0.93	3.64	26.49	27.365	26.18	28022515
1777502400	25.58	-0.72	-2.74	26.01	26.02	25.34	26186760
1777416000	26.3	-0.47	-1.76	26.24	26.62	26.12	15687862
1777329600	26.77	-0.4	-1.47	26.73	27.05	26.45	18862001
1777070400	27.17	0.52	1.95	26.75	27.3	26.53	17344644
1776984000	26.65	-0.29	-1.08	26.79	27.33	26.18	21048014
1776897600	26.94	-0.42	-1.54	27.42	27.695	26.71	17334117
1776811200	27.36	-1.65	-5.69	28.92	28.96	27.21	29096792
1776724800	29.01	-0.21	-0.72	28.76	29.06	28.5	19121539
1776465600	29.22	1.91	6.99	29.06	30.16	28.95	37503235
1776379200	27.31	-1.51	-5.24	28.9	29.13	27.16	32046322
1776292800	28.82	0.13	0.45	28.74	29.13	28.27	20611437
1776206400	28.69	0.94	3.39	28.25	28.93	28.04	20007809
1776120000	27.75	-0.23	-0.82	27.05	27.8	26.83	20004132
1775860800	27.98	0.13	0.47	28.32	28.505	27.44	19525261
1775774400	27.85	-0.18	-0.64	27.82	28.12	26.895	25703953
1775688000	28.03	2.83	11.23	28.28	28.97	27.595	47970366
1775601600	25.2	-0.77	-2.96	25.46	25.46	24.74	24484410
1775515200	25.97	0.33	1.29	25.7	25.98	25.28	16487198
1775169600	25.64	-0.94	-3.54	25.34	26.06	24.94	23914730
1775083200	26.58	0.7	2.70	26.49	26.74	26.025	27396765
1774996800	25.88	1.92	8.01	24.735	25.93	24.5	40550005
1774910400	23.96	-0.23	-0.95	24.385	24.838	23.79	26718485
1774651200	24.19	-1.09	-4.31	24.57	25.46	23.6601	43028148
1774564800	25.28	-0.45	-1.75	25.39	25.875	25.155	22412704