CAR Group Ltd【WN6】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	-3.87096774194	15.5	15.5	15.5	61	15.5	DE
4	-0.2	-1.32450331126	15.1	16.8	15.1	578	16.03971002	DE
12	1.1	7.97101449275	13.8	16.8	13.8	222	16.03573867	DE
26	-2.3	-13.3720930233	17.2	17.5	13.5	166	15.98690529	DE
52	-6.1	-29.0476190476	21	22.8	13.5	141	16.28302948	DE
156	-2.1	-12.3529411765	17	25.6	13.5	206	19.84360009	DE
260	-2.1	-12.3529411765	17	25.6	13.5	206	19.84360009	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
1782505500	15.5	0	0.00	15.5	15.5	15.5	0
1782419100	15.5	0	0.00	15.5	15.5	15.5	0
1782332700	15.5	0	0.00	15.5	15.5	15.5	0
1782246300	15.5	-1.3	-7.74	15.5	15.5	15.5	61
1782159900	16.8	0	0.00	16.8	16.8	16.8	0
1781900700	16.8	0	0.00	16.8	16.8	16.8	0
1781814300	16.8	0	0.00	16.8	16.8	16.8	0
1781727900	16.8	0.8	5.00	16.8	16.8	16.8	420
1781641500	16	0.2	1.27	16.3	16.3	16	21
1781555100	15.8	0	0.00	15.8	15.8	15.8	0
1781295900	15.8	0	0.00	15.8	15.8	15.8	0
1781209500	15.8	-0.1	-0.63	15.8	15.8	15.8	237
1781123100	15.9	0	0.00	15.9	15.9	15.9	0
1781036700	15.9	0	0.00	15.9	15.9	15.9	0
1780950300	15.9	0	0.00	15.9	15.9	15.9	0
1780691100	15.9	-0.6	-3.64	15.9	15.9	15.9	1040
1780604700	16.5	0	0.00	16.5	16.5	16.5	0
1780518300	16.5	0	0.00	16.5	16.5	16.5	0
1780431900	16.5	0.9	5.77	16.7	16.7	16.5	1298
1780345500	15.6	0.4	2.63	15.8	15.8	15.6	1539
1780086300	15.2	0.2	1.33	15.1	15.2	15.1	5
1779999900	15	0	0.00	15	15	15	0
1779913500	15	0	0.00	15	15	15	2
1779827100	15	0	0.00	15	15	15	0
1779740700	15	-0.4	-2.60	15	15	14.8	67
1779481500	15.4	-0.4	-2.53	15.4	15.4	15.4	2
1779395100	15.8	0	0.00	15.8	15.8	15.8	0
1779308700	15.8	-0.5	-3.07	15.8	15.8	15.8	1
1779222300	16.3	0.1	0.62	16.3	16.3	16.3	50
1779135900	16.2	0	0.00	16.2	16.2	16.2	0
1778876700	16.2	-0.4	-2.41	16.2	16.2	16.2	314
1778790300	16.6	0	0.00	16.6	16.6	16.6	0
1778703900	16.6	0.5	3.11	16.6	16.6	16.6	856
1778617500	16.1	0	0.00	16.1	16.1	16.1	0
1778531100	16.1	0.4	2.55	16.1	16.1	16.1	22
1778271900	15.7	0	0.00	15.7	15.7	15.7	0
1778185500	15.7	0	0.00	15.7	15.7	15.7	0
1778099100	15.7	0.4	2.61	15.7	15.7	15.7	50
1778012700	15.3	-0.2	-1.29	15.3	15.3	15.3	200
1777926300	15.5	-0.1	-0.64	15.8	15.8	15.5	2
1777580700	15.6	0	0.00	15.6	15.6	15.6	1
1777494300	15.6	0	0.00	15.6	15.6	15.6	0
1777407900	15.6	0	0.00	15.6	15.6	15.6	0
1777321500	15.6	0	0.00	15.6	15.6	15.6	2
1777062300	15.6	0	0.00	15.6	15.6	15.6	3
1776975900	15.6	-0.2	-1.27	15.8	15.8	15.6	11
1776889500	15.8	0	0.00	15.8	15.8	15.8	5
1776803100	15.8	0	0.00	15.8	15.8	15.8	0
1776716700	15.8	0.1	0.64	15.8	15.8	15.8	13
1776457500	15.7	0	0.00	15.7	15.7	15.7	0
1776371100	15.7	1.2	8.28	15.7	15.7	15.7	20
1776284700	14.5	0	0.00	14.5	14.5	14.5	0
1776198300	14.5	0.3	2.11	14.5	14.5	14.5	200
1776111900	14.2	0	0.00	14.2	14.2	14.2	0
1775852700	14.2	0	0.00	14.2	14.2	14.2	0
1775766300	14.2	0.4	2.90	14.2	14.2	14.2	1
1775679900	13.8	0	0.00	13.8	13.8	13.8	0
1775593500	13.8	0.3	2.22	13.8	13.8	13.8	1
1775161500	13.5	-0.6	-4.26	13.5	13.5	13.5	4
1775075100	14.1	-0.1	-0.70	14.1	14.1	14.1	1
1774936800	14.2	0	0.00	14.2	14.2	14.2	0
1774850400	14.2	0	0.00	14.2	14.2	14.2	0