Commonwealth Bank of Australia【CWW】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	-4.13	-4.13952089807	99.77	100.22	94.71	1288	97.6008398	DE
4	-1.41	-1.45285935085	97.05	103.4	94.71	1487	99.8545079	DE
12	-11.96	-11.1152416357	107.6	113	94.51	1448	103.83202715	DE
26	8.26	9.452964065	87.38	113	84.3	1671	99.50815181	DE
52	-8.22	-7.91450028885	103.86	113	83.61	2077	99.43300336	DE
156	35.17	58.1610716058	60.47	113	57	1807	92.91476711	DE
260	35.17	58.1610716058	60.47	113	57	1807	92.91476711	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
1781123100	97.23	0.23	0.24	97.01	98.47	96.84	1924
1781036700	97	-1.54	-1.56	98.38	99.12	97	1401
1780950300	98.54	0.83	0.85	97.96	98.71	97.57	475
1780691100	97.71	-2.51	-2.50	98.59	100.08	97.32	2315
1780604700	100.22	-0.76	-0.75	99.77	100.22	99.56	327
1780518300	100.98	0.7	0.70	101.56	102.6	100.98	1123
1780431900	100.28	0.26	0.26	99.81	100.9	99.81	770
1780345500	100.02	-1.12	-1.11	101.06	101.58	99.29	2694
1780086300	101.14	1.12	1.12	100.4	102.22	99.88	2197
1779999900	100.02	-0.76	-0.75	98.77	100.94	98.77	1008
1779913500	100.78	-0.54	-0.53	101.14	101.56	100.32	804
1779827100	101.32	-0.36	-0.35	101.32	101.46	100.54	254
1779740700	101.68	-0.1	-0.10	101.04	102.12	100.96	321
1779481500	101.78	0.58	0.57	102.06	103.4	101.2	5678
1779395100	101.2	0.18	0.18	100.64	101.2	99.83	865
1779308700	101.02	1.65	1.66	99.73	101.8	99.06	1290
1779222300	99.37	-0.18	-0.18	99.73	99.93	98.4	503
1779135900	99.55	0.76	0.77	99.29	100.24	98.31	1983
1778876700	98.79	1.65	1.70	98.16	100.4	97.74	3239
1778790300	97.14	1.47	1.54	97.05	97.14	95.66	559
1778703900	95.67	-10.93	-10.25	94.89	95.89	94.51	3696
1778617500	106.6	-0.62	-0.58	105.76	107.02	104.94	859
1778531100	107.22	-1.58	-1.45	107.12	107.5	106.68	1065
1778271900	108.8	-0.86	-0.78	108.32	109.16	107.54	1264
1778185500	109.66	0.32	0.29	109.98	111.64	109.34	1208
1778099100	109.34	2.96	2.78	109.02	111.12	109	1180
1778012700	106.38	1.2	1.14	105.12	106.38	105.1	326
1777926300	105.18	-2.88	-2.67	106.48	106.78	105.18	850
1777580700	108.06	4.14	3.98	105.58	108.06	105.18	1443
1777494300	103.92	-3.64	-3.38	105.76	105.76	103.92	1302
1777407900	107.56	1.72	1.63	106	107.56	105.96	865
1777321500	105.84	-0.66	-0.62	105.98	106.2	105.22	424
1777062300	106.5	0.76	0.72	106.46	106.8	105.04	1475
1776975900	105.74	-1.62	-1.51	106.4	106.82	105.64	3051
1776889500	107.36	-0.98	-0.90	107.64	108.04	106.92	987
1776803100	108.34	-1.46	-1.33	108.46	110.88	108.08	2412
1776716700	109.8	1.08	0.99	109.3	111.8	109.3	1234
1776457500	108.72	0.6	0.55	107.9	109.64	107.9	2078
1776371100	108.12	-3.06	-2.75	108.98	110.8	108.12	2824
1776284700	111.18	0.36	0.32	111	111.68	110.58	1117
1776198300	110.82	0.02	0.02	110.6	111.5	110.32	1118
1776111900	110.8	-0.28	-0.25	110.56	111.4	110.56	1476
1775852700	111.08	0.72	0.65	110.32	113	109.94	1241
1775766300	110.36	0.94	0.86	109.32	110.36	109	1404
1775679900	109.42	2.12	1.98	109.58	109.58	108.44	1095
1775593500	107.3	3.12	2.99	105.54	107.44	105.28	1230
1775161500	104.18	1.88	1.84	102.66	104.18	102.46	1183
1775075100	102.3	0.88	0.87	102.38	103.24	101.98	934
1774988700	101.42	-0.3	-0.29	101.18	101.46	100	2448
1774902300	101.72	-1.2	-1.17	101.88	101.88	101.4	2676
1774646700	102.92	-0.52	-0.50	103.54	103.54	102.26	1140
1774560300	103.44	-1.2	-1.15	104.02	104.02	103.24	551
1774473900	104.64	0.82	0.79	103.12	105.44	103.12	645
1774387500	103.82	-1.68	-1.59	103.16	104.04	102.96	480
1774301100	105.5	0.44	0.42	104.26	107.56	104.26	1697
1774041900	105.06	-3.36	-3.10	108.22	108.64	105.06	1549
1773955500	108.42	2.22	2.09	107.6	108.42	107.02	2253
1773869100	106.2	-0.64	-0.60	109.18	109.18	106.2	671
1773782700	106.84	-0.76	-0.71	107.98	108.88	106	1278
1773696300	107.6	1.84	1.74	107.04	107.82	106.54	4827
1773437100	105.76	-0.36	-0.34	106.3	107.24	105.76	1956
1773350700	106.12	-0.12	-0.11	105.62	106.26	105.32	1581
1773264300	106.24	0.14	0.13	106.7	106.96	105.92	1173