CVC Capital Partners Plc【Z1W】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	-0.97	-7.10102489019	13.66	14.01	12.52	4281	13.10797057	DE
4	-0.68	-5.08601346298	13.37	14.01	12.52	3152	13.06302486	DE
12	1.94	18.0465116279	10.75	14.01	10.51	3013	12.14170949	DE
26	-1.45	-10.2545968883	14.14	15.5	10.51	3297	12.70900942	DE
52	-3.81	-23.0909090909	16.5	18.079999	10.51	2417	13.83298617	DE
156	-4.31	-25.3529411765	17	23.7	10.51	1676	15.19577617	DE
260	-4.31	-25.3529411765	17	23.7	10.51	1676	15.19577617	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
1780691100	12.97	0.19	1.49	12.88	12.97	12.88	2710
1780604700	12.78	0.02	0.16	12.71	12.91	12.52	12423
1780518300	12.76	-0.87	-6.38	12.98	12.98	12.7	668
1780431900	13.63	0.03	0.22	13.95	14.01	13.63	6971
1780345500	13.6	-0.06	-0.44	13.64	14	13.6	1227
1780086300	13.66	0.08	0.59	13.66	13.67	13.65	116
1779999900	13.58	0.22	1.65	13.47	13.58	13.47	823
1779913500	13.36	0.12	0.91	13.44	13.52	13.35	2300
1779827100	13.24	-0.03	-0.23	13.23	13.24	13.23	501
1779740700	13.27	0.33	2.55	13.22	13.28	13.22	129
1779481500	12.94	0	0.00	13.3	13.33	12.94	3856
1779395100	12.94	0.13	1.01	12.94	12.94	12.94	77
1779308700	12.81	-0.1	-0.77	12.84	12.84	12.81	1005
1779222300	12.91	-0.03	-0.23	13.18	13.27	12.91	3636
1779135900	12.94	-0.15	-1.15	12.78	13.02	12.71	16454
1778876700	13.09	0.02	0.15	13.21	13.21	13.09	3036
1778790300	13.07	-0.13	-0.98	13.07	13.07	13.07	274
1778703900	13.2	0	0.00	13.2	13.2	13.2	0
1778617500	13.2	-0.12	-0.90	13.21	13.21	13.14	5000
1778531100	13.32	-0.01	-0.08	13.28	13.35	13.21	986
1778271900	13.33	-0.01	-0.07	13.37	13.37	13.33	415
1778185500	13.34	-0.46	-3.33	13.81	13.81	13.34	216
1778099100	13.8	0.32	2.37	13.57	13.94	13.57	2163
1778012700	13.48	0.41	3.14	13.33	13.48	13.23	1438
1777926300	13.07	0.21	1.63	13	13.07	13	319
1777580700	12.86	0.3	2.39	12.45	12.94	12.45	1050
1777494300	12.56	0	0.00	12.56	12.56	12.56	0
1777407900	12.56	-0.18	-1.41	12.69	12.69	12.54	2019
1777321500	12.74	-0.08	-0.62	12.77	12.77	12.69	325
1777062300	12.82	-0.18	-1.38	12.81	12.83	12.79	1735
1776975900	13	-0.18	-1.37	13.1	13.1	12.94	704
1776889500	13.18	-0.07	-0.53	13.21	13.24	13.18	864
1776803100	13.25	0.56	4.41	13.01	13.25	13.01	623
1776716700	12.69	-0.43	-3.28	12.69	12.69	12.69	242
1776457500	13.12	0.5	3.96	12.88	13.12	12.88	1986
1776371100	12.62	0.22	1.77	12.5	12.75	12.5	7849
1776284700	12.4	0.56	4.73	11.79	12.4	11.79	9072
1776198300	11.84	0.32	2.78	11.69	11.9	11.69	1537
1776111900	11.52	0.31	2.77	11.07	11.52	11.07	545
1775852700	11.21	-0.18	-1.58	11.22	11.46	11.21	1727
1775766300	11.39	0	0.00	11.39	11.39	11.39	0
1775679900	11.39	0.18	1.61	11.7	11.97	11.38	2686
1775593500	11.21	0.12	1.08	11.25	11.38	11.21	938
1775161500	11.09	-0.3	-2.63	11.14	11.26	10.92	1901
1775075100	11.39	0.27	2.43	11.38	11.39	11.18	4650
1774988700	11.12	0.18	1.65	11.15	11.15	11.12	125
1774902300	10.94	0.1	0.92	10.84	10.94	10.84	968
1774646700	10.84	-0.15	-1.36	11.05	11.05	10.79	1151
1774560300	10.99	-0.15	-1.35	11.09	11.2	10.99	2612
1774473900	11.14	0.3	2.77	11.27	11.27	11.14	585
1774387500	10.84	-0.14	-1.28	10.9	10.94	10.78	3234
1774301100	10.98	0.21	1.95	10.74	11.3	10.51	20209
1774041900	10.77	-0.27	-2.45	10.98	11.02	10.77	4526
1773955500	11.04	-0.35	-3.07	11.13	11.15	11.04	1056
1773869100	11.39	0.04	0.35	11.52	11.7	11.39	4174
1773782700	11.35	0.21	1.89	11.05	11.35	11.05	3316
1773696300	11.14	0.05	0.45	11.16	11.42	11.1	10192
1773437100	11.09	0.29	2.69	10.75	11.11	10.74	6058
1773350700	10.8	-0.08	-0.74	10.93	11.13	10.8	7350
1773264300	10.88	-0.89	-7.56	11.81	11.81	10.8	15966
1773177900	11.77	-0.01	-0.08	11.79	11.83	11.77	120
1773091500	11.78	0	0.00	11.5	11.78	11.46	2759
1772832300	11.78	-0.27	-2.24	12.18	12.18	11.76	4403