Cadeler AS【CDLR】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	-1.78	-6.95856137608	25.58	25.95	23.82	77592	25.29495587	CS
4	-5.33	-18.2972880192	29.13	30.01	23.82	97917	26.98369556	CS
12	-1.63	-6.40975226111	25.43	30.01	21.71	91102	25.51147057	CS
26	5.29	28.5791464073	18.51	30.01	17.4	111411	23.21909294	CS
52	2.84	13.5496183206	20.96	30.01	15.37	108069	21.1716466	CS
156	6.7	39.1812865497	17.1	30.01	15.37	89887	20.78731361	CS
260	6.7	39.1812865497	17.1	30.01	15.37	89887	20.78731361	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	23.8	-0.92	-3.72	24.46	24.47	23.77	62254
1780612800	24.72	0.08	0.32	24.6	24.73	24.42	52854
1780526400	24.64	-0.38	-1.52	24.77	24.86	24.61	51387
1780440000	25.02	-0.75	-2.91	25.04	25.17	24.72	99093
1780353600	25.77	-0.03	-0.12	25.4	25.81	25.31	65071
1780094400	25.8	0.15	0.58	25.58	25.95	25.22	119553
1780008000	25.65	-0.6	-2.29	26.03	26.04	25.62	72065
1779921600	26.25	-1.17	-4.27	26.63	26.865	26.14	117266
1779835200	27.42	0.71	2.66	27.35	27.7	27.19	76487
1779489600	26.71	0.21	0.79	26.71	26.91	26.39	79396
1779403200	26.5	-0.64	-2.36	27.03	27.25	26.45	158141
1779316800	27.14	0.87	3.31	26.73	27.51	26.6	171834
1779230400	26.27	-2.27	-7.95	27.65	27.65	25.6	275666
1779144000	28.54	-0.3	-1.04	29.56	29.62	28.54	122952
1778884800	28.84	-0.55	-1.87	29.04	29.17	28.61	133231
1778798400	29.39	-0.12	-0.41	29.32	29.52	29.09	38297
1778712000	29.51	0.74	2.57	29.38	29.72	29.12	51043
1778625600	28.77	-0.66	-2.24	29.27	29.27	28.5901	43602
1778539200	29.43	-0.14	-0.47	29.27	30.01	29.27	59026
1778280000	29.57	0.76	2.64	29.13	29.769	29.13	73460
1778193600	28.81	-0.14	-0.48	29.18	29.18	28.645	55613
1778107200	28.95	0	0.00	29	29.14	28.725	46914
1778020800	28.95	0.82	2.92	28.69	29.069	28.46	51609
1777934400	28.13	-0.11	-0.39	27.91	28.5699	27.91	61560
1777675200	28.24	0.56	2.02	27.96	28.25	27.39	59478
1777588800	27.68	0.16	0.58	27.55	27.84	27.34	66730
1777502400	27.52	1.34	5.12	27.5	28.06	27.31	131320
1777416000	26.18	-0.16	-0.61	26.17	26.29	25.88	71279
1777329600	26.34	-0.04	-0.15	26.62	26.63	26.14	60265
1777070400	26.38	0.64	2.49	26.2	26.5399	25.785	61611
1776984000	25.74	-0.06	-0.23	25.84	26.04	25.53	59039
1776897600	25.8	0.21	0.82	26.28	26.28	25.77	96954
1776811200	25.59	0.2	0.79	26.12	26.22	25.56	83611
1776724800	25.39	0.3	1.20	25.42	25.49	25.22	42620
1776465600	25.09	-0.2	-0.79	25.24	25.34	24.92	63236
1776379200	25.29	-0.96	-3.66	25.86	25.9	25.29	64047
1776292800	26.25	-0.33	-1.24	26.31	26.55	26.165	115683
1776206400	26.58	0.51	1.96	26.68	27.01	26.56	68021
1776120000	26.07	0.26	1.01	25.76	26.17	25.7	47928
1775860800	25.81	-0.17	-0.65	26.09	26.21	25.71	76474
1775774400	25.98	1.04	4.17	25.81	26.0899	25.6225	78011
1775688000	24.94	0.99	4.13	24.83	25.36	24.69	80778
1775601600	23.95	-0.16	-0.66	24.05	24.19	23.775	81063
1775515200	24.11	0.17	0.71	23.68	24.35	23.68	66689
1775169600	23.94	-0.22	-0.91	23.67	24.19	23.272	89532
1775083200	24.16	0.63	2.68	23.47	24.42	22.86	90883
1774996800	23.53	1.59	7.25	22.75	23.64	22.75	129599
1774910400	21.94	-0.18	-0.81	22.04	22.149	21.71	273771
1774651200	22.12	-0.37	-1.65	21.99	22.1882	21.72	174620
1774564800	22.49	-1.67	-6.91	23.02	23.1593	22.44	153271
1774478400	24.16	1.05	4.54	24.34	24.41	24.1	32143
1774392000	23.11	0.35	1.54	22.47	23.34	22.35	113302
1774305600	22.76	-0.35	-1.51	22.66	22.93	22.535	97882
1774046400	23.11	-0.78	-3.26	24.08	24.19	23.1	169598
1773960000	23.89	0.1	0.42	23.72	24.13	23.46	83600
1773873600	23.79	-0.24	-1.00	24.08	24.31	23.78	47122
1773787200	24.03	0.21	0.88	24.16	24.47	23.93	52242
1773700800	23.82	-0.94	-3.80	24.2	24.25	23.45	119653
1773441600	24.76	0.79	3.30	25.43	25.56	24.62	104333
1773355200	23.97	-0.8	-3.23	24.6	24.69	23.9	97825
1773268800	24.77	0.02	0.08	24.71	25.06	24.51	47589
1773182400	24.75	0.18	0.73	24.81	25.1899	24.66	69462
1773096000	24.57	0.38	1.57	23.8	24.61	23.77	103495
1772840400	24.19	-0.01	-0.04	23.88	24.31	23.74	90477