Compass Group Plc (QX)【CMPGF】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	0	34.11	0	0	0	CS
4	1.502	4.60623159961	32.608	34.11	30.678	7850	32.30262663	CS
12	6.9099	25.4039507208	27.2001	34.11	26.837	4515	30.31951234	CS
26	2.854	9.13104683901	31.256	34.11	26.837	5510	29.56257676	CS
52	-0.882	-2.52057613169	34.992	36.1245	26.837	5365	31.57253594	CS
156	6.426	23.2119635891	27.684	36.978	23.778	11624	28.95724857	CS
260	11.65	51.8699910953	22.46	36.978	19.06	8784	27.95788446	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
1781299740	34.11	1.58	4.87	34.11	34.11	34.11	1311
1781213340	32.526	0	0.00	32.526	32.526	32.526	0
1781126940	32.526	0	0.00	32.526	32.526	32.526	0
1781040540	32.526	0	0.00	32.526	32.526	32.526	0
1780954140	32.526	0	0.00	32.526	32.526	32.526	0
1780694940	32.526	0	0.00	32.526	32.526	32.526	0
1780608540	32.526	0.23	0.72	32.526	32.526	32.526	35913
1780522140	32.293999	0.17	0.54	32.293999	32.293999	32.293999	35612
1780435740	32.119999	0.91	2.92	32.119999	32.119999	32.119999	357
1780349340	31.21	-1.38	-4.25	31.695	31.972	31.21	2099
1780090080	32.594	1.92	6.25	32.594	32.594	32.594	108
1780003740	30.678	0	0.00	30.678	30.678	30.678	0
1779917340	30.678	-0.47	-1.51	31.36	31.36	30.678	481
1779830940	31.148	-0.68	-2.14	31.148	31.148	31.148	288
1779485100	31.83	0	0.00	31.83	31.83	31.83	0
1779398700	31.83	0	0.00	31.83	31.83	31.83	0
1779312300	31.83	0.21	0.66	31.83	31.83	31.83	9389
1779225660	31.62	-1.32	-4.01	31.62	31.62	31.62	200
1779139740	32.939999	1.23	3.88	32.64	32.939999	32.64	1163
1778880000	31.71	-2.03	-6.01	32.607999	32.607999	31.702	744
1778793900	33.738	1.81	5.66	33.68	33.738	32.7	1815
1778707380	31.93	1.45	4.76	32.674999	32.674999	31.93	2760
1778621340	30.48	0	0.00	30.48	30.48	30.48	0
1778534940	30.48	1.12	3.80	30.195	30.48	30.195	1080
1778275200	29.364	0.61	2.14	29.642	29.642	29.364	920
1778188800	28.75	-1.52	-5.02	29.032	29.032	28.75	5995
1778102520	30.268	1.47	5.10	30.268	30.268	30.268	202
1778016000	28.8	1.09	3.93	29.0579	29.0579	28.8	352
1777930140	27.71	-1.26	-4.35	28.852	28.852	27.71	875
1777671000	28.97	0.19	0.65	28.97	28.97	28.97	382
1777584540	28.782	-0.35	-1.21	28.56	28.782	28.56	381
1777498140	29.134	-0.13	-0.43	28.185	29.34	28.072	2023
1777411800	29.26	0	0.00	29.26	29.26	29.26	189
1777325400	29.26	-0.76	-2.53	30.086	30.086	29.26	879
1777065780	30.02	0.55	1.87	30.02	30.02	30.02	669
1776979740	29.47	0.22	0.75	29.47	29.47	29.47	441
1776893280	29.25	0.34	1.17	29.25	29.25	29.25	1143
1776806940	28.912	0.05	0.17	29.1626	29.1626	28.912	671
1776720540	28.864	1.26	4.58	28.864	28.864	28.864	430
1776460800	27.6	0.22	0.82	27.6	27.6	27.6	3817
1776374940	27.3762	-0.27	-0.99	27.17	27.3762	27.17	1767
1776288360	27.65	0.54	1.98	27.65	27.65	27.65	3800
1776202140	27.112	-0.54	-1.96	27.112	27.112	27.112	2895
1776115740	27.654	-1.38	-4.76	26.94	27.654	26.94	750
1775856000	29.0355	0	0.00	29.0355	29.0355	29.0355	0
1775769600	29.0355	0	0.00	29.0355	29.0355	29.0355	0
1775683200	29.0355	0	0.00	29.0355	29.0355	29.0355	0
1775596800	29.0355	0.21	0.73	29.0355	29.0355	29.0355	800
1775510940	28.824	0.29	1.03	28.824	28.824	28.824	540
1775164920	28.53	-1.12	-3.78	28.53	28.53	28.53	38860
1775078400	29.65	1.25	4.40	29.65	29.65	29.65	2684
1774992540	28.4	0.99	3.61	27.14	28.4	27.14	936
1774906080	27.411	0.04	0.15	27.006	27.411	27.006	1174
1774646940	27.37	-1.05	-3.69	27.496	27.496	27.245	1460
1774560480	28.42	-0.48	-1.66	28.42	28.42	28.42	1546
1774473960	28.9	0	0.00	28.9	28.9	28.9	0
1774387560	28.9	-0.47	-1.59	28.9	28.9	28.9	436
1774300800	29.368	2.53	9.43	29.368	29.368	29.368	32061
1774041960	26.837	-1.82	-6.34	27.2001	27.2001	26.837	2066
1773955740	28.654	-1.92	-6.29	28.654	28.654	28.654	566
1773869100	30.576	0	0.00	30.576	30.576	30.576	0
1773782700	30.576	-0.2	-0.64	30.576	30.576	30.576	245
1773696120	30.772	0.44	1.46	30.744	30.772	30.744	561
1773437340	30.33	-0.81	-2.61	29.74	30.442	29.74	4786