Croda International plc【6CMB】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	0.6	1.66666666667	36	36.619999	35.1	143	35.91340331	DE
4	1.82	5.23289246694	34.78	36.619999	33.58	114	35.47364097	DE
12	3.72	11.3138686131	32.88	36.619999	31.64	281	33.70306013	DE
26	4.95	15.6398104265	31.65	37.549999	28.73	270	33.17945226	DE
52	0.52	1.44124168514	36.08	37.549999	28.19	302	32.06640361	DE
156	-27.9	-43.2558139535	64.5	65.5	28.19	196	36.31238502	DE
260	-27.9	-43.2558139535	64.5	65.5	28.19	196	36.31238502	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
1781814300	36.38	0.42	1.17	36.38	36.38	36.38	70
1781727900	35.96	0	0.00	35.96	35.96	35.96	0
1781641500	35.96	0.8	2.28	35.1	35.96	35.1	77
1781555100	35.159999	-0.92	-2.55	36.619999	36.619999	35.159999	116
1781295900	36.08	0.38	1.06	36	36.08	35.58	307
1781209500	35.7	0.38	1.08	35.46	35.7	35.46	200
1781123100	35.32	0.16	0.46	35.32	35.32	35.32	245
1781036700	35.159999	1.58	4.71	34.159999	35.159999	34.159999	132
1780950300	33.58	-0.94	-2.72	33.799999	33.799999	33.58	5
1780691100	34.52	-0.68	-1.93	34.52	34.52	34.52	3
1780604700	35.2	0	0.00	35.2	35.2	35.2	0
1780518300	35.2	0	0.00	35.2	35.2	35.2	0
1780431900	35.2	0	0.00	35.2	35.2	35.2	0
1780345500	35.2	-0.56	-1.57	35.46	35.46	35.2	63
1780086300	35.76	0.98	2.82	35.64	35.76	35.64	40
1779999900	34.78	-0.56	-1.58	35.299999	35.38	34.78	217
1779913500	35.34	0	0.00	35.34	35.34	35.34	0
1779827100	35.34	-0.96	-2.64	34.82	35.34	34.82	23
1779740700	36.299999	1.4	4.01	35.5	36.299999	35.5	55
1779481500	34.9	1.6	4.80	34.78	35	34.78	158
1779395100	33.299999	0.56	1.71	33.299999	33.299999	33.299999	51
1779308700	32.74	0.66	2.06	31.9	32.74	31.9	519
1779222300	32.08	-0.26	-0.80	32	32.52	32	48
1779135900	32.34	0.68	2.15	31.94	32.34	31.94	48
1778876700	31.66	-0.76	-2.34	31.64	32.2	31.64	1168
1778790300	32.42	0.22	0.68	32.619999	32.64	32.42	451
1778703900	32.2	0	0.00	32.2	32.2	32.2	0
1778617500	32.2	-0.8	-2.42	32.2	32.2	32.2	1
1778531100	33	0	0.00	33	33	33	0
1778271900	33	0.36	1.10	32.759999	33	32.759999	273
1778185500	32.64	-0.74	-2.22	33.68	33.68	32.64	48
1778099100	33.38	0.62	1.89	33	33.92	33	242
1778012700	32.759999	0.46	1.42	32.36	33.28	32.36	175
1777926300	32.299999	-1.12	-3.35	32.72	32.759999	32.08	37
1777580700	33.42	0.22	0.66	33.22	33.42	32.799999	669
1777494300	33.2	-0.5	-1.48	33.2	33.2	33.2	150
1777407900	33.7	0	0.00	33.7	33.7	33.7	0
1777321500	33.7	-0.26	-0.77	33.7	33.7	33.7	100
1777062300	33.96	-0.76	-2.19	33.96	33.96	33.96	100
1776975900	34.72	0.7	2.06	34.22	34.72	34.22	956
1776889500	34.02	-0.76	-2.19	34.58	35.7	34.02	2979
1776803100	34.78	-0.14	-0.40	35.42	35.42	34.78	101
1776716700	34.92	-0.44	-1.24	35.36	35.38	34.74	358
1776457500	35.36	0.64	1.84	34.82	35.36	34.82	194
1776371100	34.72	0.46	1.34	33.799999	34.72	33.799999	152
1776284700	34.26	-0.06	-0.17	34.34	34.34	34.26	3
1776198300	34.32	0.54	1.60	34.32	34.32	34.32	3
1776111900	33.78	0	0.00	33.78	33.78	33.78	0
1775852700	33.78	0	0.00	33.78	33.78	33.78	0
1775766300	33.78	-1.22	-3.49	33.78	33.78	33.78	30
1775679900	35	1.42	4.23	35.659999	35.659999	34.76	129
1775593500	33.58	0.34	1.02	33.64	34	33.58	90
1775161500	33.24	-0.34	-1.01	32.7	33.24	32.7	51
1775075100	33.58	0.48	1.45	32.909999	33.58	32.659999	121
1774988700	33.1	0.3	0.91	33.259999	33.259999	33.049999	329
1774902300	32.799999	-0.72	-2.15	32.61	32.799999	32.61	1569
1774646700	33.52	0.47	1.42	32.88	33.52	32.88	365
1774560300	33.049999	0.13	0.39	33	33.45	33	109
1774473900	32.92	0.89	2.78	32.5	33.02	32.5	656
1774387500	32.03	1.75	5.78	31.15	32.03	31.15	255
1774301100	30.28	0.5	1.68	28.73	30.37	28.73	149
1774041900	29.78	-0.05	-0.17	29.9	30.12	29.78	1539
1773955500	29.83	-0.99	-3.21	30	30	28.98	302