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	-0.47	-0.656516273223	71.59	73.45	70.81	443120	71.85552472	CS
4	-3.33	-4.47280053727	74.45	75.07	70.25	408708	72.31449088	CS
12	-3.04	-4.09924487594	74.16	75.52	68.67	328599	72.13179768	CS
26	-11.04	-13.4371957157	82.16	84.7	68.67	315221	75.3127425	CS
52	1.01	1.4405933533	70.11	84.7	66.96	292340	74.49086268	CS
156	14.93	26.5705641573	56.19	84.7	52.82	278243	66.30230889	CS
260	32	81.799591002	39.12	84.7	37.52	277917	63.17919392	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
1743025200	71.12	-0.5	-0.70	71.6	72.12	70.81	180021
1742938800	71.62	-0.44	-0.61	72.16	72.64	71.37	209271
1742852400	72.06	0.68	0.95	71.55	72.33	71.55	283996
1742593200	71.38	-0.65	-0.90	72	72	70.9	1067823
1742506800	72.03	-1.12	-1.53	72.61	72.87	72.02	310942
1742420400	73.15	1.86	2.61	71.59	73.45	71.59	343570
1742334000	71.29	-0.39	-0.54	72.15	72.39	70.58	384479
1742247600	71.68	-0.04	-0.06	71.54	72.46	71.1	380217
1741988400	71.72	1.44	2.05	70.79	71.92	70.79	433511
1741902000	70.28	-1.07	-1.50	71.24	71.43	70.25	341421
1741815600	71.35	0.33	0.46	71.02	71.77	70.74	499104
1741729200	71.02	-2.35	-3.20	72.93	73.82	70.93	321840
1741642800	73.37	-1.45	-1.94	74.03	74.72	73.09	305603
1741387200	74.82	2.73	3.79	71.88	75.07	71.72	519384
1741300800	72.09	0.58	0.81	71.05	72.7	71.05	555885
1741214400	71.51	-0.8	-1.11	72.21	73.22	71.48	372508
1741128000	72.31	-1.23	-1.67	72.92	73.13	71.42	390916
1741041600	73.54	-0.69	-0.93	74.26	74.74	73.31	308229
1740782400	74.23	0.39	0.53	74.03	74.45	73.73	495162
1740696000	73.84	0.04	0.05	73.84	74.73	73.43	311627
1740609600	73.8	-0.52	-0.70	74.45	74.92	73.3	338662
1740523200	74.32	1.67	2.30	72.07	74.69	72.07	336375
1740436800	72.65	-0.28	-0.38	72.91	73.42	71.88	334889
1740177600	72.93	-1.03	-1.39	73.56	74.52	72.13	584960
1740091200	73.96	3.31	4.69	70.6	74.05	70.56	502979
1740004800	70.65	0.15	0.21	69.79	70.9	69.17	234105
1739918400	70.5	0.59	0.84	69.84	70.75	69.68	377665
1739572800	69.91	-0.82	-1.16	70.78	71.08	69.69	226162
1739486400	70.73	0.44	0.63	70.45	71.07	70.29	230399
1739400000	70.29	0.67	0.96	69.41	70.6	68.94	218114
1739313600	69.62	0.22	0.32	69.14	69.68	68.79	279489
1739227200	69.4	0.4	0.58	69.35	69.84	69.08	379644
1738968000	69	-0.64	-0.92	69.85	70.43	68.67	567231
1738881600	69.64	-1.66	-2.33	70.5	71.81	69.53	483069
1738795200	71.3	-0.04	-0.06	71.27	71.56	70.37	254317
1738708800	71.34	0.12	0.17	70.82	71.95	70.82	178040
1738622400	71.22	-0.97	-1.34	70.01	71.54	69.78	368687
1738363200	72.19	-1.42	-1.93	73.43	73.43	71.71	399320
1738276800	73.61	0.31	0.42	73.3	74.1	73.3	194466
1738190400	73.3	-0.04	-0.05	73.11	73.85	72.46	243717
1738104000	73.34	-1.22	-1.64	74.55	74.9	72.9	372830
1738017600	74.56	-0.19	-0.25	74.55	75.25	73.93	170882
1737758400	74.75	-0.57	-0.76	75.1	75.52	74.64	254534
1737672000	75.32	1.07	1.44	74.28	75.36	73.98	275926
1737585600	74.25	1.25	1.71	72.95	74.33	72.92	249436
1737499200	73	1.28	1.78	71.9	73.13	71.39	330885
1737412800	71.72	0.28	0.39	71.44	72.11	71.44	84696
1737153600	71.44	-0.65	-0.90	72.16	72.16	71.22	232923
1737067200	72.09	-0.2	-0.28	72.37	72.84	71.81	219031
1736980800	72.29	1.04	1.46	71.79	72.61	71.6	204346
1736894400	71.25	-0.58	-0.81	71.74	72	70.79	270657
1736808000	71.83	-0.56	-0.77	71.68	72.57	71.68	240394
1736548800	72.39	-0.61	-0.84	72.91	72.95	71.91	244845
1736462400	73	0.31	0.43	72.5	73.16	72.08	129581
1736376000	72.69	0.57	0.79	71.8	73.06	71.8	205539
1736289600	72.12	0.66	0.92	71.63	72.24	71.3	332651
1736203200	71.46	-1.54	-2.11	73.1	73.1	71.38	321958
1735944000	73	-0.62	-0.84	73.58	73.6	72.79	194385
1735857600	73.62	-0.33	-0.45	74.16	74.67	73.58	155482
1735684800	73.95	0.48	0.65	73.49	73.99	73.49	96654
1735598400	73.47	-0.74	-1.00	73.69	73.78	72.92	100963
1735339200	74.21	-0.37	-0.50	74.32	74.54	74.03	112218