Celanese Corporation【CE】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	-4.99	-6.65333333333	75	75.84	67.5	2525891	71.8430181	CS
4	3.5	5.26236656142	66.51	75.84	64.05	2214668	70.24605369	CS
12	-13.79	-16.4558472554	83.8	84.37	64.05	2703115	71.16716302	CS
26	-56.32	-44.5816512309	126.33	142.54	64.05	1841136	87.63778352	CS
52	-76.24	-52.1299145299	146.25	172.16	64.05	1282653	105.49011723	CS
156	-87.74	-55.6196513471	157.75	172.16	64.05	1151320	114.58667567	CS
260	-34.72	-33.1519144467	104.73	176.5	52.7	1023541	117.76914848	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
1738366800	71.04	-1.13	-1.57	71.72	72.62	70.51	5336296
1738280400	72.17	1.23	1.73	70.97	72.46	69.45	2193451
1738194000	70.94	-0.93	-1.29	71.7	72.24	70.74	1104588
1738107600	71.87	-2.25	-3.04	74.42	75.3	71.6	2020210
1738021200	74.12	0.11	0.15	75	75.84	73.67	1979801
1737762000	74.01	0.95	1.30	74.38	74.61	72.95	1693445
1737675600	73.06	0	0.00	73.06	73.06	73.06	0
1737589200	73.06	-0.96	-1.30	74.02	74.27	72.99	1845654
1737502800	74.02	1.41	1.94	73.47	74.84	73.28	2508184
1737157200	72.61	0.71	0.99	72.32	72.77	71.54	1737456
1737070800	71.9	0.89	1.25	70.69	72.0236	70.21	1315806
1736984400	71.01	0.01	0.01	72	72.23	70.23	2028551
1736898000	71	3.62	5.37	70.63	72.0799	70.13	2291476
1736811600	67.38	2.37	3.65	65.269999	67.53	64.973299	1667086
1736552400	65.01	0.07	0.11	64.515	65.7522	64.05	1906133
1736379600	64.94	-1.36	-2.05	65.58	65.68	64.36	2625381
1736293200	66.3	0.25	0.38	66.641499	67.9499	65.785	1767285
1736206800	66.05	-0.08	-0.12	67.155	67.99	65.5	3478481
1735947600	66.129999	-2.29	-3.35	68.725	68.795	66.11	1849251
1735861200	68.42	-0.79	-1.14	69.51	70.79	68.21	1802252
1735688400	69.21	0.99	1.45	68.5	69.7399	68.305	1193195
1735602000	68.22	-0.54	-0.79	68.48	68.53	67.05	1694044
1735342800	68.76	-0.39	-0.56	69.17	70.14	68.28	1991080
1735256400	69.15	0.75	1.10	68.34	69.27	68.06	1222128
1735077840	68.4	-0.8	-1.16	69.17	69.41	68.14	1487187
1734997200	69.2	0.95	1.39	68.49	69.63	68.15	2007081
1734738000	68.25	1.22	1.82	67.075	68.6	67	7711275
1734651600	67.03	-0.91	-1.34	68.18	68.74	67	2312205
1734565200	67.94	-0.47	-0.69	68.675	70.09	67.65	2982190
1734478800	68.41	0.25	0.37	67.7	68.75	67.52	2210164
1734392400	68.16	-0.42	-0.61	67.77	69.08	67.4	3137264
1734133200	68.58	-0.27	-0.39	68.29	68.69	67.025	2342756
1734046800	68.85	0.81	1.19	68.245	69.32	67.86	1979545
1733960400	68.04	-1.61	-2.31	69.02	69.31	67.64	2687315
1733874000	69.65	-2.77	-3.82	72.33	72.33	69.53	2745923
1733787600	72.42	1.88	2.67	73.48	75.41	72.22	3244378
1733528400	70.54	1.1	1.58	70.25	70.62	68.88	2796347
1733442000	69.44	-1.46	-2.06	71.47	71.47	69.02	5419461
1733355600	70.9	-1.6	-2.21	71.85	72.1	70.4	2706048
1733269200	72.5	-1.72	-2.32	74.59	74.675	72.21	2165506
1733182800	74.22	1.01	1.38	73.1335	74.39	72.7	2770239
1732917840	73.21	0.3	0.41	72.63	74.45	72.5	2868782
1732750800	72.91	0.06	0.08	73.11	74.49	72.84	1554541
1732664400	72.85	-3.65	-4.77	75.57	75.6375	72.77	2391809
1732578000	76.5	1.8	2.41	75.185	77.43	75.185	2654821
1732318800	74.7	-0.3	-0.40	74.92	76.0999	74.66	2779817
1732232400	75	2.1	2.88	72.525	76.17	72.525	5035318
1732146000	72.9	0.7	0.97	72.45	73.22	71.38	3507630
1732059600	72.2	-0.8	-1.10	72.155	73.41	71.54	6643156
1731973200	73	-0.78	-1.06	74	74.0777	72.8	2792727
1731714000	73.78	-0.16	-0.22	74.345	74.62	72.78	2328448
1731627600	73.94	-0.06	-0.08	74.01	74.825	72.94	2565338
1731541200	74	-1.71	-2.26	75.77	76.395	73.55	3125709
1731454800	75.71	-2.9	-3.69	77.52	78.1	75.26	3861783
1731368400	78.61	-6.19	-7.30	83.8	84	78.44	4721378
1731109200	84.8	-4.92	-5.48	88.58	89.24	84.75	4387989
1731022800	89.72	-2.72	-2.94	92.03	92.65	89.12	3317922
1730936400	92.44	1.44	1.58	91.56	93.15	91.41	4692484
1730850000	91	-32.5	-26.32	99.86	101	90.5068	10701203
1730763600	123.5	-1.31	-1.05	126.05	126.36	123.48	1307194