CCL Industries Inc【CCL.A】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	0	92.05	92.05	92.05	78	92.05	CS
4	7.06	8.30685963054	84.99	92.05	82.49	522	90.28102833	CS
12	3.3	3.71830985915	88.75	92.05	82.49	306	88.94359608	CS
26	3	3.36889387984	89.05	92.05	81.49	250	88.16481814	CS
52	13.56	17.2760861256	78.49	92.05	75.99	184	86.06642611	CS
156	27.02	41.5500538213	65.03	92.05	53.01	168	74.70026429	CS
260	23.96	35.1887208107	68.09	92.05	53.01	362	66.79005674	CS

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
1782855600	92.05	0	0.00	92.05	92.05	92.05	1
1782769200	92.05	0	0.00	92.05	92.05	92.05	1
1782510000	92.05	0	0.00	92.05	92.05	92.05	10
1782423600	92.05	0.8	0.88	92.05	92.05	92.05	300
1782337200	91.25	1.3	1.45	91.49	91.49	91	8102
1782250800	89.95	2.97	3.41	89.95	89.95	89.95	230
1782164400	86.98	3.52	4.22	86.98	86.98	86.98	241
1781905200	83.46	0	0.00	83.46	83.46	83.46	0
1781818800	83.46	0	0.00	83.46	83.46	83.46	0
1781732400	83.46	0	0.00	83.46	83.46	83.46	0
1781646000	83.46	0	0.00	83.46	83.46	83.46	0
1781559600	83.46	0	0.00	83.46	83.46	83.46	2
1781300400	83.46	0	0.00	83.46	83.46	83.46	0
1781214000	83.46	0	0.00	83.46	83.46	83.46	0
1781127600	83.46	0.59	0.71	82.49	83.46	82.49	222
1781041200	82.87	0	0.00	82.87	82.87	82.87	0
1780954800	82.87	0	0.00	82.87	82.87	82.87	0
1780695600	82.87	0	0.00	82.87	82.87	82.87	7
1780609200	82.87	-1.58	-1.87	84.99	84.99	82.87	803
1780522800	84.45	-0.63	-0.74	84.45	84.45	84.45	100
1780436400	85.08	0.58	0.69	85.49	85.49	85.08	270
1780350000	84.5	-4.1	-4.63	84.5	84.5	84.5	766
1780090800	88.6	0	0.00	88.6	88.6	88.6	65
1780004400	88.6	-0.69	-0.77	88.49	88.6	88.49	202
1779918000	89.29	-0.03	-0.03	89.29	89.29	89.29	120
1779831600	89.32	-1.68	-1.85	89.29	89.32	89.29	202
1779745200	91	3	3.41	91	91	91	246
1779486000	88	0	0.00	88	88	88	0
1779399600	88	0	0.00	88	88	88	0
1779313200	88	2.18	2.54	87	88	87	3253
1779226800	85.82	0	0.00	85.82	85.82	85.82	0
1778881200	85.82	0	0.00	85.82	85.82	85.82	0
1778794800	85.82	0	0.00	85.82	85.82	85.82	26
1778708400	85.82	0	0.00	85.82	85.82	85.82	0
1778622000	85.82	0	0.00	85.82	85.82	85.82	17
1778535600	85.82	0.84	0.99	84.49	85.82	84.49	235
1778276400	84.98	0	0.00	84.98	84.98	84.98	0
1778190000	84.98	0.49	0.58	84.98	84.98	84.98	107
1778103600	84.49	0	0.00	84.49	84.49	84.49	0
1778017200	84.49	0	0.00	84.49	84.49	84.49	0
1777930800	84.49	-0.5	-0.59	85.4	85.4	84.49	300
1777671600	84.99	0	0.00	84.99	84.99	84.99	1
1777585200	84.99	0.7	0.83	84.99	84.99	84.99	100
1777498800	84.29	-2.7	-3.10	85.52	85.52	84.29	300
1777412400	86.99	0	0.00	86.99	86.99	86.99	0
1777326000	86.99	0.98	1.14	87.04	87.04	86.99	200
1777066800	86.01	0	0.00	86.01	86.01	86.01	0
1776980400	86.01	0	0.00	86.01	86.01	86.01	0
1776894000	86.01	-0.98	-1.13	86.32	86.32	86.01	500
1776807600	86.99	0	0.00	86.99	86.99	86.99	0
1776721200	86.99	-2.96	-3.29	86.99	86.99	86.99	131
1776462000	89.95	0	0.00	89.95	89.95	89.95	0
1776375600	89.95	0	0.00	89.95	89.95	89.95	0
1776289200	89.95	0	0.00	89.95	89.95	89.95	0
1776202800	89.95	0	0.00	89.95	89.95	89.95	0
1776116400	89.95	0	0.00	89.95	89.95	89.95	1
1775857200	89.95	1.2	1.35	90.85	90.85	89.95	700
1775770800	88.75	0	0.00	88.75	88.75	88.75	0
1775684400	88.75	1	1.14	89.04	89.04	88.75	2014
1775598000	87.75	0	0.00	87.75	87.75	87.75	18
1775511600	87.75	0.03	0.03	88	88	87.75	3100
1775166000	87.72	0	0.00	87.72	87.72	87.72	0