CRH Plc【CRG】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	-2.28	-2.33702337023	97.56	103	94.5	486	98.28428983	DE
4	3.36	3.65535248042	91.92	103	86.46	942	92.86889054	DE
12	2.72	2.93863439931	92.56	103	84.5	1274	94.8731079	DE
26	-13.42	-12.3459061638	108.7	112.85	84.5	996	96.84613858	DE
52	17.24	22.091235264	78.04	112.85	77.54	874	97.42983731	DE
156	41.58	77.4301675978	53.7	112.85	49.53	1070	85.35706986	DE
260	50.48	112.678571429	44.8	112.85	34.3	953	84.66064846	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	94.5	-4.34	-4.39	99.54	100.6	94.5	443
1782505500	98.84	-1.96	-1.94	99.88	103	98.84	1047
1782419100	100.8	1.66	1.67	100.9	102	100.8	425
1782332700	99.14	1.4	1.43	97.42	99.28	96.5	218
1782246300	97.74	-0.34	-0.35	97.56	97.96	95.82	296
1782159900	98.08	-1.42	-1.43	97.3	100.4	94.34	1470
1781900700	99.5	0.86	0.87	97.56	100.8	97.56	874
1781814300	98.64	0.72	0.74	95.94	99	95.94	252
1781727900	97.92	0.76	0.78	97.76	98.72	96.76	548
1781641500	97.16	2.06	2.17	94.26	97.32	94.26	190
1781555100	95.1	4.1	4.51	93.16	97.3	91.68	918
1781295900	91	2.92	3.32	91.18	91.58	90.54	2124
1781209500	88.08	1.08	1.24	86.46	89	86.46	1306
1781123100	87	-3.14	-3.48	89.1	90.2	87	910
1781036700	90.14	1.86	2.11	87.5	90.28	87.5	621
1780950300	88.28	-3.18	-3.48	90.26	92.5	88.28	810
1780691100	91.46	0.3	0.33	92.08	93.5	91.28	1485
1780604700	91.16	0.8	0.89	91.94	91.94	91.1	188
1780518300	90.36	-1.26	-1.38	91.04	94	90.36	3508
1780431900	91.62	1.4	1.55	91.92	92.74	90.84	1205
1780345500	90.22	-4.58	-4.83	92.82	101.95	90.22	1844
1780086300	94.8	3.7	4.06	92.24	98	92.24	2228
1779999900	91.1	-0.36	-0.39	91.88	91.88	89.5	2032
1779913500	91.46	3.98	4.55	88.34	91.9	87.7	1601
1779827100	87.48	1.42	1.65	85.5	87.9	84.5	934
1779740700	86.06	-0.78	-0.90	85.8	86.18	85.02	1291
1779481500	86.84	-0.06	-0.07	86.82	88.42	85.84	4583
1779395100	86.9	-0.58	-0.66	87.62	87.66	86.12	996
1779308700	87.48	1.78	2.08	85.54	87.48	84.54	689
1779222300	85.7	-3.08	-3.47	88.44	89.2	85.66	294
1779135900	88.78	0.14	0.16	87.98	94.2	87.98	431
1778876700	88.64	-4	-4.32	92.48	92.48	88.64	1045
1778790300	92.64	-0.44	-0.47	92.64	93.62	92.62	534
1778703900	93.08	-2.2	-2.31	94.48	97	93	923
1778617500	95.28	-0.72	-0.75	96.24	96.24	94.3	825
1778531100	96	-0.38	-0.39	95.66	96.98	95.66	1422
1778271900	96.38	0.44	0.46	95.52	96.42	95.52	118
1778185500	95.94	-1.8	-1.84	97.98	98.94	95.94	487
1778099100	97.74	0.88	0.91	96.5	99.4	96.2	501
1778012700	96.86	0.66	0.69	94.86	97.34	94.86	1213
1777926300	96.2	-3.3	-3.32	99.32	99.34	96.2	618
1777580700	99.5	2.4	2.47	95.6	100.9	94.54	3432
1777494300	97.1	-1.9	-1.92	97.54	99.12	97.1	90
1777407900	99	-1	-1.00	99.24	99.24	97	10195
1777321500	100	0.44	0.44	100.9	101.5	99.64	1202
1777062300	99.56	-0.34	-0.34	100.25	103	98.6	904
1776975900	99.9	-1	-0.99	98.68	99.9	97.92	1950
1776889500	100.9	0.75	0.75	100.95	100.95	100.9	44
1776803100	100.15	-0.2	-0.20	100.95	101.85	100.15	329
1776716700	100.35	-1	-0.99	98.4	100.35	97.36	1203
1776457500	101.35	3.59	3.67	97.02	101.5	96.7	6758
1776371100	97.76	-0.8	-0.81	98.04	98.3	96.84	756
1776284700	98.56	-1.59	-1.59	100.05	100.05	98.36	47
1776198300	100.15	0.91	0.92	99.72	100.15	99.18	161
1776111900	99.24	-1.11	-1.11	100	100.7	98.34	795
1775852700	100.35	1.45	1.47	98.22	101.4	98.18	904
1775766300	98.9	1.46	1.50	96.98	99.1	95.62	159
1775679900	97.44	6.64	7.31	93.58	97.66	93.58	545
1775593500	90.8	0.84	0.93	92.56	92.64	90.1	2268
1775161500	89.96	-2.08	-2.26	91.48	91.48	89.86	120
1775075100	92.04	0.9	0.99	91.72	92.56	90.82	755
1774988700	91.14	2.04	2.29	89.78	91.14	89.18	445
1774902300	89.1	1.16	1.32	89	89.64	89	387