Crown Holdings Inc Dl 5【CWN】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	-3	-3.01507537688	99.5	100	98	18	98.63571429	DE
4	13	15.5688622754	83.5	100	83.5	24	90.97337278	DE
12	7.5	8.42696629213	89	100	81	48	85.74690402	DE
26	5.74	6.32437197003	90.76	100	81	126	89.43943139	DE
52	5.02	5.48753825973	91.48	100	78.04	89	87.79416033	DE
156	11	12.865497076	85.5	100	66.5	112	79.53727627	DE
260	7.5	8.42696629213	89	118	66.5	79	81.14795635	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
1783628700	98	0	0.00	98	98	98	0
1783542300	98	-2	-2.00	98	98	98	1
1783455900	100	1.5	1.52	99.5	100	99	6
1783369500	98.5	-1	-1.01	98.5	98.5	98.5	62
1783110300	99.5	2	2.05	99.5	99.5	99.5	1
1783023900	97.5	0	0.00	97.5	97.5	97.5	0
1782937500	97.5	0.5	0.52	98	98	97.5	55
1782851100	97	0	0.00	97	97	97	0
1782764700	97	0	0.00	97	97	97	0
1782505500	97	0	0.00	97	97	97	15
1782419100	97	0.5	0.52	97	97	97	9
1782332700	96.5	3.5	3.76	92.5	96.5	92.5	15
1782246300	93	2.5	2.76	90	93	90	3
1782159900	90.5	2	2.26	90.5	90.5	90.5	2
1781900700	88.5	0	0.00	88.5	88.5	88.5	0
1781814300	88.5	1	1.14	88.5	88.5	88.5	24
1781727900	87.5	0	0.00	87.5	87.5	87.5	0
1781641500	87.5	1	1.16	86	87.5	86	3
1781555100	86.5	3	3.59	86.5	86.5	86.5	1
1781295900	83.5	0	0.00	83.5	83.5	83.5	0
1781209500	83.5	0.5	0.60	83.5	83.5	83.5	141
1781123100	83	1.5	1.84	82.5	83	82.5	3
1781036700	81.5	0.5	0.62	81.5	81.5	81.5	2
1780950300	81	-1.5	-1.82	81	81	81	2
1780691100	82.5	0	0.00	82.5	82.5	82.5	0
1780604700	82.5	0	0.00	82.5	82.5	82.5	0
1780518300	82.5	0.5	0.61	82.5	82.5	82.5	1
1780431900	82	-1.5	-1.80	82	82	82	1
1780345500	83.5	-0.5	-0.60	83	83.5	83	61
1780086300	84	0	0.00	84	84	84	0
1779999900	84	1	1.20	84	84	84	116
1779913500	83	0	0.00	83	83	83	0
1779827100	83	-1	-1.19	83	83	83	2
1779740700	84	1	1.20	84	84	84	2
1779481500	83	0	0.00	83	83	83	153
1779395100	83	0	0.00	83	83	83	0
1779308700	83	0	0.00	83	83	83	0
1779222300	83	-1.5	-1.78	83	83	83	230
1779135900	84.5	-0.5	-0.59	84.5	84.5	84.5	240
1778876700	85	0	0.00	85	85	85	1
1778790300	85	0	0.00	85	85	85	0
1778703900	85	0	0.00	85	85	85	0
1778617500	85	-1	-1.16	85	85	85	1
1778531100	86	0	0.00	86	86	86	2
1778271900	86	-0.5	-0.58	86	86	86	1
1778185500	86.5	2	2.37	86.5	86.5	86.5	2
1778099100	84.5	0	0.00	84.5	84.5	84.5	0
1778012700	84.5	-0.5	-0.59	84.5	84.5	84.5	1
1777926300	85	1	1.19	85.5	85.5	85	2
1777580700	84	0	0.00	84	84	84	0
1777494300	84	-3	-3.45	85.5	85.5	84	475
1777407900	87	1	1.16	87	87	87	10
1777321500	86	-0.5	-0.58	86	86	86	45
1777062300	86.5	-0.5	-0.57	86.5	86.5	86.5	40
1776975900	87	-0.5	-0.57	87	87	87	1
1776889500	87.5	-2	-2.23	87.5	87.5	87.5	15
1776803100	89.5	0	0.00	89.5	89.5	89.5	0
1776716700	89.5	0	0.00	89.5	89.5	89.5	0
1776457500	89.5	0	0.00	89.5	89.5	89.5	0
1776371100	89.5	-0.5	-0.56	89	89.5	89	191
1776284700	90	-2	-2.17	91	93	90	3049
1776198300	92	1.5	1.66	92	92	91	465
1776111900	90.5	-1.5	-1.63	90.5	91.5	90.5	1686
1775852700	92	4.5	5.14	92	92	92	102