CCL Industries Inc【CCL.B】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	-5.18	-5.86171777753	88.37	89.43	82.22	692832	84.95695687	CS
4	-1.1	-1.3050183889	84.29	91.11	82.22	486473	86.15196264	CS
12	-1.66	-1.95639363583	84.85	91.11	82.22	386713	86.05341005	CS
26	-0.59	-0.704225352113	83.78	94.99	80.46	365430	86.52184083	CS
52	4.43	5.62468257999	78.76	94.99	74.69	322019	83.7674442	CS
156	20.28	32.2365283739	62.91	94.99	52.82	301653	74.34410279	CS
260	13.7	19.7150669161	69.49	94.99	52.82	284393	70.4499081	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780522800	83.19	-0.34	-0.41	83.11	84.9	82.59	661032
1780436400	83.53	-0.07	-0.08	83.45	85.57	82.22	766715
1780350000	83.6	-5.44	-6.11	89.19	89.19	82.5	1050697
1780090800	89.04	0.75	0.85	88.29	89.43	88.29	536530
1780004400	88.29	-0.13	-0.15	88.37	89.18	88.14	449187
1779918000	88.42	-0.58	-0.65	88.94	90.02	87.99	308098
1779831600	89	-1.75	-1.93	90.33	90.55	88.74	368090
1779745200	90.75	0.77	0.86	90.35	91.11	90.35	146804
1779486000	89.98	0.32	0.36	89.85	90.8	89.67	299603
1779399600	89.66	1.16	1.31	88.56	90.49	88.24	412293
1779313200	88.5	1.7	1.96	86.65	88.82	86.5	459499
1779226800	86.8	0.26	0.30	86.83	88.85	86.47	564726
1778881200	86.54	-0.58	-0.67	87.11	88.08	86.29	806765
1778794800	87.12	2.66	3.15	84.51	87.94	84.46	619288
1778708400	84.46	0.57	0.68	83.62	84.81	83.62	337722
1778622000	83.89	0.46	0.55	83.42	84.33	83.42	274113
1778535600	83.43	-1.02	-1.21	84.51	84.51	83.07	326997
1778276400	84.45	-0.54	-0.64	85.25	85.75	84.36	293157
1778190000	84.99	1.28	1.53	84.29	85.24	84.05	561663
1778103600	83.71	0.22	0.26	84.1	84.32	83.15	832669
1778017200	83.49	0.36	0.43	83.29	84.08	83.27	622562
1777930800	83.13	-1.79	-2.11	84.79	84.96	83.12	393760
1777671600	84.92	-0.86	-1.00	85.68	86.25	84.25	284825
1777585200	85.78	1.7	2.02	84.26	85.93	84.26	333494
1777498800	84.08	-1.83	-2.13	85.63	86.28	83.94	371741
1777412400	85.91	-0.19	-0.22	86.28	86.77	85.88	268431
1777326000	86.1	-1.15	-1.32	87.03	87.85	85.98	310176
1777066800	87.25	-0.15	-0.17	86.99	87.79	86.86	198193
1776980400	87.4	1.59	1.85	85.6	87.46	85.51	253362
1776894000	85.81	-0.79	-0.91	86.78	87.05	85.72	275083
1776807600	86.6	0.09	0.10	86.51	87.61	86.3	273086
1776721200	86.51	-0.94	-1.07	87.55	87.59	86.16	380134
1776462000	87.45	1.27	1.47	86.54	87.6	86.31	307126
1776375600	86.18	-1.35	-1.54	87.73	88.14	86.09	223717
1776289200	87.53	-0.67	-0.76	88.24	88.7	87.4	234506
1776202800	88.2	-0.32	-0.36	88.52	88.99	87.79	259679
1776116400	88.52	-0.63	-0.71	88.94	89.01	88.13	240869
1775857200	89.15	0.56	0.63	89	90.78	88.9	312597
1775770800	88.59	-0.3	-0.34	89.04	89.64	88.44	351268
1775684400	88.89	2.68	3.11	87.49	89.32	87.46	388399
1775598000	86.21	-0.99	-1.14	87.14	87.66	85.98	363868
1775511600	87.2	-0.39	-0.45	87.44	87.96	86.97	166528
1775166000	87.59	-0.07	-0.08	87.05	88.46	87.05	213883
1775079600	87.66	0.5	0.57	87.47	88.52	87.25	258058
1774993200	87.16	1.06	1.23	87.04	87.78	86.14	364456
1774906800	86.1	-0.3	-0.35	84.71	87.29	83.61	424689
1774647600	86.4	-0.33	-0.38	86.34	87.1	86.12	199506
1774561200	86.73	-0.77	-0.88	87.18	88.28	86.63	254982
1774474800	87.5	0.71	0.82	87.4	87.78	86.87	305952
1774388400	86.79	0.36	0.42	85.65	88.8	85.65	355211
1774302000	86.43	2.83	3.39	84.32	86.77	84	308698
1774042800	83.6	-0.34	-0.41	83.76	84.76	83.48	755145
1773956400	83.94	-0.86	-1.01	83.84	84.27	82.85	419783
1773870000	84.8	-1	-1.17	85.35	85.94	84.22	405770
1773783600	85.8	-0.56	-0.65	86.54	86.69	85.54	217380
1773697200	86.36	0	0.00	86.72	86.72	85.68	309165
1773438000	86.36	0.88	1.03	85.69	87	85.69	420518
1773351600	85.48	0.23	0.27	84.85	86.06	84.74	327114
1773265200	85.25	-0.42	-0.49	85.49	86.16	85.04	357776
1773178800	85.67	-1.61	-1.84	87.17	87.84	85.48	533224
1773092400	87.28	0.46	0.53	86	87.36	84.81	456889
1772836800	86.82	-3.5	-3.88	90.06	90.21	86.61	478151
1772750400	90.32	-1.41	-1.54	91.95	92.13	90	361089
1772664000	91.73	-0.39	-0.42	91.96	92.89	90.84	351936