Carlyle Group Inc The【3VU】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	37.225	0.73	1.99	37.335	37.335	37.225	200
1780604700	36.5	0	0.00	36.5	36.5	36.5	0
1780518300	36.5	-2.25	-5.81	37.82	37.945	36.09	3705
1780431900	38.75	0.04	0.10	38.505	38.9	38.5	329
1780345500	38.71	-1.1	-2.75	39.595	39.595	38.71	883
1780086300	39.805	0.92	2.37	39.805	39.805	39.805	4
1779999900	38.885	-0.43	-1.09	38.885	38.885	38.885	20
1779913500	39.315	0	0.00	39.315	39.315	39.315	0
1779827100	39.315	0	0.00	39.315	39.315	39.315	0
1779740700	39.315	0	0.00	39.315	39.315	39.315	0
1779481500	39.315	1.03	2.68	38.585	39.65	38.5	456
1779395100	38.29	-1.27	-3.21	39.395	39.645	38.205	520
1779308700	39.56	-0.44	-1.10	39.77	39.97	39.56	1672
1779222300	40	0	0.00	40	40	40	0
1779135900	40	-1.94	-4.63	40	40	40	100
1778876700	41.94	0.27	0.65	42.36	43.18	41.845	596
1778790300	41.67	0	0.00	41.67	41.67	41.67	0
1778703900	41.67	-0.18	-0.43	41.67	41.67	41.67	1024
1778617500	41.85	0	0.00	41.85	41.85	41.85	0
1778531100	41.85	1.34	3.31	43.425	43.425	41.85	345
1778271900	40.51	-1.38	-3.28	40.51	40.51	40.51	100
1778185500	41.885	-2.54	-5.72	42.63	42.63	41.885	63
1778099100	44.425	0.34	0.77	44.425	44.425	44.425	114
1778012700	44.085	1.29	3.00	44.085	44.085	44.085	100
1777926300	42.799999	2.45	6.09	41.76	42.799999	41.76	202
1777580700	40.345	0	0.00	40.345	40.345	40.345	0
1777494300	40.345	-0.65	-1.59	40.345	40.345	40.345	30
1777407900	40.994999	0.47	1.17	40.994999	40.994999	40.994999	173
1777321500	40.52	-1.68	-3.97	41.815	41.815	40.4	445
1777062300	42.195	0	0.00	42.195	42.195	42.195	0
1776975900	42.195	-1.68	-3.82	42.195	42.195	42.195	3
1776889500	43.87	-0.32	-0.72	45.6	45.605	43.87	975
1776803100	44.19	-0.46	-1.03	45.1	45.1	44.19	227
1776716700	44.65	-0.04	-0.09	44.65	44.65	44.65	7
1776457500	44.69	0.88	2.02	44.085	44.8	43.985	6545
1776371100	43.805	-0.71	-1.58	45.005	45.005	43.805	5305
1776284700	44.51	3.86	9.50	44.325	44.51	44.325	424
1776198300	40.65	0	0.00	40.65	40.65	40.65	0
1776111900	40.65	0.87	2.17	40.65	40.65	40.65	86
1775852700	39.784999	-1.87	-4.48	39.784999	39.784999	39.784999	8
1775766300	41.65	0	0.00	41.65	41.65	41.65	0
1775679900	41.65	1.11	2.73	43.26	43.26	41.65	872
1775593500	40.545	0.6	1.50	41.034999	41.034999	40.165	131
1775161500	39.945	-1.64	-3.93	40.085	40.085	39.945	130
1775075100	41.58	0	0.00	41.58	41.58	41.58	0
1774988700	41.58	1.44	3.59	41.58	41.58	41.58	10
1774905900	40.14	0	0.00	40.14	40.14	40.14	0
1774646700	40.14	-1.34	-3.23	39.9	40.305	39.9	128
1774560300	41.479999	0	0.00	41.479999	41.479999	41.479999	0
1774473900	41.479999	1	2.48	40.69	41.479999	40.69	65
1774387500	40.475	-0.86	-2.07	41.335	41.335	40.475	555
1774301100	41.33	-0.52	-1.25	40.715	41.33	40.715	416
1774041900	41.854999	0	0.00	41.854999	41.854999	41.854999	0
1773955500	41.854999	0	0.00	41.854999	41.854999	41.854999	0
1773869100	41.854999	1.83	4.59	41.854999	41.854999	41.854999	35
1773782700	40.02	0.05	0.11	40.02	40.02	40.02	100
1773696300	39.975	-0.1	-0.25	39.715	39.975	39.715	217
1773437100	40.075	0.79	2.00	39.159999	40.075	39.159999	175
1773350700	39.29	-2.64	-6.30	39.79	39.79	39.29	215
1773264300	41.93	-0.02	-0.04	41.145	41.93	41.09	208
1773177900	41.945	0.45	1.07	41.945	41.945	41.945	1
1773091500	41.5	-1.23	-2.88	41.21	41.5	40.68	317