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	-2.08	-5.22547418666	39.805	39.805	36.09	1230	37.0496647	DE
4	-2.785	-6.87484571711	40.51	43.425	36.09	750	38.67515173	DE
12	-1.434999	-3.66445106395	39.159999	45.605	36.09	666	41.8034301	DE
26	-11.755	-23.7570735651	49.48	56.77	36.09	470	44.29159496	DE
52	-2.565	-6.36634400596	40.29	58.87	36.09	321	45.9843795	DE
156	8.325	28.3163265306	29.4	58.87	25.8	323	43.31611326	DE
260	8.325	28.3163265306	29.4	58.87	25.8	323	43.31611326	DE

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
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