Chapters Group AG【CHG】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	-2.05	-6.2404870624	32.85	33.1	30.8	1291	32.52614622	DE
4	-0.5	-1.59744408946	31.3	33.45	28.95	970	32.31304274	DE
12	-1.499999	-4.6439598961	32.299999	35.9	27.55	1155	31.83113098	DE
26	-7.2	-18.9473684211	38	42.2	25.2	2303	34.33378511	DE
52	-12.2	-28.3720930233	43	50.4	25.2	2070	36.91579896	DE
156	16.7	118.439716312	14.1	50.4	11.7	1173	33.69470283	DE
260	16.7	118.439716312	14.1	50.4	11.7	1173	33.69470283	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
1780604700	32.75	0.35	1.08	31.45	32.75	31.45	123
1780518300	32.4	0.9	2.86	31.8	32.4	31.3	2668
1780431900	31.5	-1	-3.08	31.5	31.85	31.5	447
1780345500	32.5	-0.45	-1.37	32.049999	33.1	31.95	1325
1780086300	32.95	0.65	2.01	32.85	32.95	32	1893
1779999900	32.299999	-1.15	-3.44	32.5	33.45	32.1	740
1779913500	33.45	1.2	3.72	32.85	33.45	31.8	2416
1779827100	32.25	0.05	0.16	32.75	33.35	32.25	650
1779740700	32.2	-0.05	-0.16	32.2	33.299999	32.2	221
1779481500	32.25	-0.65	-1.98	33.049999	33.049999	32.25	154
1779395100	32.9	1.2	3.79	32.6	32.9	32.5	4293
1779308700	31.7	-0.25	-0.78	31.95	32.65	31.2	500
1779222300	31.95	-0.35	-1.08	32.049999	32.299999	30.85	335
1779135900	32.299999	1.3	4.19	31.45	32.299999	30.5	560
1778876700	31	-0.35	-1.12	31.35	31.35	30.25	77
1778790300	31.35	1.65	5.56	29.75	31.35	29.75	382
1778703900	29.7	-0.35	-1.16	30.05	30.75	29.6	1018
1778617500	30.05	0.75	2.56	29.35	30.4	28.95	359
1778531100	29.3	-2.35	-7.42	31.5	31.5	29.3	581
1778271900	31.65	-0.7	-2.16	31.3	31.65	30.8	648
1778185500	32.35	-0.45	-1.37	32.85	33.35	31.25	5025
1778099100	32.799999	1.65	5.30	31.15	32.799999	30.5	349
1778012700	31.15	0.15	0.48	30	31.9	30	760
1777926300	31	0.45	1.47	29.95	31.05	29.75	355
1777580700	30.55	2.3	8.14	28.25	30.55	28.25	67
1777494300	28.25	-0.4	-1.40	28.75	29.35	27.65	853
1777407900	28.65	-0.45	-1.55	27.95	28.65	27.95	1402
1777321500	29.1	0.65	2.28	27.6	29.1	27.6	1581
1777062300	28.45	-0.85	-2.90	29.3	29.3	27.55	1745
1776975900	29.3	-0.15	-0.51	29.45	30.55	28.25	506
1776889500	29.45	-0.8	-2.64	30.25	31	29.45	802
1776803100	30.25	-0.5	-1.63	30.3	31	30.2	606
1776716700	30.75	-0.6	-1.91	30.75	31.25	30.25	823
1776457500	31.35	0.3	0.97	31.05	31.6	30.25	838
1776371100	31.05	-0.35	-1.11	31.4	31.4	30.25	424
1776284700	31.4	0.2	0.64	30.8	31.4	30.15	525
1776198300	31.2	-0.75	-2.35	31.05	32	30.1	12877
1776111900	31.95	0.75	2.40	30.7	31.95	30.65	526
1775852700	31.2	-0.9	-2.80	31.55	32	30.7	436
1775766300	32.1	-0.75	-2.28	31.8	32.85	31.6	750
1775679900	32.85	-0.25	-0.76	33.4	33.799999	31.75	1079
1775593500	33.1	-0.8	-2.36	33.95	33.95	33.049999	603
1775161500	33.9	0.2	0.59	33.1	33.9	32.9	351
1775075100	33.7	0.6	1.81	33.7	34.5	32.799999	1080
1774988700	33.1	2.1	6.77	31.1	33.7	31.1	813
1774902300	31	-0.4	-1.27	32.299999	33.5	30.8	1406
1774646700	31.4	-2.2	-6.55	33.6	34.6	31.4	1125
1774560300	33.6	-1.1	-3.17	34.7	34.7	33.6	369
1774473900	34.7	1.6	4.83	34	35.2	34	855
1774387500	33.1	1	3.12	32.1	34.1	32.1	314
1774301100	32.1	-1.9	-5.59	32.7	33.2	31.8	1577
1774041900	34	-0.7	-2.02	34.6	35.5	33.2	973
1773955500	34.7	-1.2	-3.34	34.9	35.9	34.5	244
1773869100	35.9	1.5	4.36	34.7	35.9	34.5	1381
1773782700	34.4	1	2.99	33.4	34.4	32.5	595
1773696300	33.4	1.2	3.73	33.1	33.4	31.6	1431
1773437100	32.2	-0.1	-0.31	32.299999	33.2	31	975
1773350700	32.299999	3	10.24	28.7	33.799999	28.7	7199
1773264300	29.3	1.1	3.90	27.7	29.5	27.7	886
1773177900	28.2	-2.1	-6.93	30.3	30.4	28.2	862
1773091500	30.3	-0.9	-2.88	30.2	30.7	29.5	1307
1772832300	31.2	1.2	4.00	30.1	31.3	29	3797
1772745900	30	2.2	7.91	27.7	30.5	27.7	2004