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	-1.63	-1.92899408284	84.5	85.49	82.87	389	83.89943474	CS
4	-1.62	-1.91738667298	84.49	91	82.87	332	86.84884347	CS
12	-4.77	-5.44272021908	87.64	91	82.87	258	87.35638121	CS
26	-3.22	-3.74027180857	86.09	91	81.49	214	86.55394566	CS
52	4.38	5.58032870429	78.49	91	75.99	154	84.63336708	CS
156	17.97	27.688751926	64.9	91	53.01	158	73.32645659	CS
260	13.87	20.1014492754	69	91	53.01	357	66.30314742	CS

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
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
1775079600	87.72	0	0.00	87.72	87.72	87.72	1
1774993200	87.72	0.08	0.09	87.69	87.72	87.69	1113
1774906800	87.64	0	0.00	87.64	87.64	87.64	1
1774647600	87.64	0	0.00	87.64	87.64	87.64	0
1774561200	87.64	0	0.00	87.64	87.64	87.64	2
1774474800	87.64	0	0.00	87.64	87.64	87.64	0
1774388400	87.64	0	0.00	87.64	87.64	87.64	6
1774302000	87.64	0	0.00	87.64	87.64	87.64	16
1774042800	87.64	0	0.00	87.64	87.64	87.64	0
1773956400	87.64	0	0.00	87.64	87.64	87.64	24
1773870000	87.64	0	0.00	87.64	87.64	87.64	0
1773783600	87.64	0	0.00	87.64	87.64	87.64	0
1773697200	87.64	0	0.00	87.64	87.64	87.64	0
1773438000	87.64	-0.85	-0.96	87.64	87.64	87.64	206
1773351600	88.49	0	0.00	88.49	88.49	88.49	0
1773265200	88.49	0	0.00	88.49	88.49	88.49	0
1773178800	88.49	0	0.00	88.49	88.49	88.49	0
1773092400	88.49	0	0.00	88.49	88.49	88.49	0