Compass Group PLC (QX)【CMPGY】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	-0.1	-0.304228780043	32.87	34.29	32.32	212453	33.26896051	DR
4	1.27	4.03174603175	31.5	34.29	30.38	237864	32.39998643	DR
12	4.37	15.3873239437	28.4	34.29	26.95	401627	30.17569817	DR
26	0.95	2.98554368322	31.82	34.29	26.95	485970	30.16297593	DR
52	-1.03	-3.04733727811	33.8	36.32	26.95	490595	31.52487693	DR
156	4.32	15.1845342707	28.45	36.7	23.9	311527	30.74947986	DR
260	10.95	50.1833180568	21.82	36.7	19.01	287029	27.9428127	DR

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
1781818140	32.77	-0.19	-0.58	32.35	32.799999	32.32	892912
1781731740	32.96	-0.59	-1.76	32.67	33.04	32.63	514757
1781645340	33.549999	0.02	0.06	33.52	33.73	33.4	108553
1781558940	33.53	-0.69	-2.02	34.1	34.14	33.476999	137717
1781299740	34.22	1.1	3.32	33.67	34.29	33.46	124959
1781213220	33.119999	0.15	0.45	32.869999	33.28	32.58	176279
1781126940	32.97	0	0.01	33.02	33.66	32.95	184248
1781040540	32.968	-0.11	-0.34	33.39	33.54	32.7682	268471
1780954140	33.08	0.19	0.58	32.61	33.15	32.61	149640
1780694940	32.89	0.16	0.50	33.0901	33.15	32.68	187107
1780608540	32.726999	0.37	1.13	33.049999	33.08	32.63	488090
1780522140	32.36	0.09	0.28	32.9	33.1	32.35	287004
1780435740	32.27	0.63	1.99	31.85	32.27	31.68	216368
1780349340	31.64	-0.58	-1.80	31.7	31.79	31.51	223851
1780090080	32.22	0.32	1.00	32.15	32.575	32.119999	239669
1780003320	31.9	0.89	2.87	31.45	32.1	31.132	157540
1779917340	31.01	0.3	0.98	31.13	31.29	30.38	198904
1779830940	30.71	-0.58	-1.85	31.12	31.17	30.54	213117
1779484920	31.29	-0.53	-1.67	31.66	31.92	31.19	362958
1779398880	31.82	0.04	0.13	31.5	32.09	31.46	280191
1779312300	31.78	0.23	0.73	31.56	32.07	31.4	2794002
1779225660	31.55	-1.39	-4.22	31.82	32.22	30.99	417616
1779139740	32.939999	1.01	3.16	32.42	32.975	32.189999	333470
1778880000	31.93	-1.16	-3.51	32.32	32.42	31.89	573556
1778793900	33.09	0.7	2.16	32.6	33.409999	32.49	479620
1778707380	32.39	0.58	1.82	32.619999	32.869999	32.32	385245
1778621340	31.81	1.78	5.93	32.009999	32.18	31.395	238783
1778534940	30.03	0.52	1.76	30.29	30.42	29.84	238829
1778275200	29.51	0.45	1.55	29.24	29.54	29.2	199769
1778188800	29.06	-0.68	-2.27	29.69	29.69	29.05	388372
1778102520	29.735	0.81	2.82	30.19	30.23	29.69	271897
1778016000	28.92	0.63	2.23	28.7	29.01	28.315	248318
1777930140	28.29	-0.12	-0.42	29.22	29.22	28.24	300520
1777671000	28.41	0.09	0.32	28.48	28.77	28.33	232799
1777584540	28.32	-0.25	-0.88	29	29	28.13	286280
1777498140	28.57	0.09	0.32	28.53	28.6	28.33	197172
1777411800	28.48	-0.88	-3.00	28.49	28.7422	28.37	515619
1777325400	29.36	-0.87	-2.88	29.95	30.305	29.26	597828
1777065780	30.23	0.36	1.21	30.44	30.56	29.91	1267508
1776979740	29.87	0.26	0.88	29.8	30.05	29.57	1376151
1776893280	29.61	0.56	1.93	29.29	29.67	29.15	335895
1776806940	29.05	0.61	2.14	28.8799	29.39	28.85	434350
1776720540	28.44	0.04	0.14	28.18	28.48	28.055	527027
1776460800	28.4	1.04	3.80	28.23	28.51	27.93	279321
1776374940	27.36	0.18	0.66	27.55	27.555	27.17	480870
1776288360	27.18	-0.1	-0.37	27.22	27.34	26.95	357545
1776202140	27.28	-0.06	-0.22	27.31	27.415	27.16	479056
1776115740	27.34	-0.2	-0.73	27.18	27.5	27.14	412289
1775856000	27.54	-0.63	-2.24	27.74	28.07	27.54	342634
1775770140	28.17	-0.92	-3.16	28.2	28.51	27.9336	313649
1775683500	29.09	0.51	1.78	29.68	29.87	29.08	260837
1775596800	28.58	-0.62	-2.12	28.7	29.1	28.37	392355
1775510940	29.2	-0.05	-0.17	29.638	30.31	28.44	222530
1775164920	29.25	-0.27	-0.91	28.28	29.34	28.23	260038
1775078400	29.52	1.72	6.19	30.01	30.05	28.97	366836
1774992540	27.8	0.01	0.04	27.93	28.05	27.36	459108
1774906080	27.79	0.68	2.51	27.16	28.89	27.13	887097
1774646940	27.11	-0.67	-2.41	27.49	27.53	27.02	301590
1774560480	27.78	-1.21	-4.17	28.4	28.53	27.78	318565
1774473900	28.99	0.42	1.47	28.84	29.21	28.7	333951
1774387560	28.57	0.01	0.04	28.2	28.67	28.14	755444
1774300800	28.56	0.41	1.46	28.74	29.03	28.29	620346