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	0.01	0.0309119010819	32.35	33.04	31.67	192334	32.10281276	DR
4	-1.31	-3.8907038907	33.67	34.29	31.34	277989	32.65391816	DR
12	4.13	14.6298264258	28.23	34.29	27.93	378196	31.22637887	DR
26	0.51	1.60125588697	31.85	34.29	26.95	461448	30.09711634	DR
52	-2.06	-5.98489250436	34.42	36.32	26.95	483847	31.42454504	DR
156	5.3818	19.9486993202	26.9782	36.7	23.9	293478	30.96632292	DR
260	11.25	53.292278541	21.11	36.7	19.01	288916	28.03018463	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	32.36	0.5	1.57	32.2599	32.5	32.03	140991
1783632420	31.86	-0.39	-1.21	32.06	32.159999	31.75	253226
1783545840	32.25	-0.37	-1.13	32.979999	33.04	32.13	120546
1783459740	32.619999	0.75	2.35	32.59	32.72	32.15	181115
1783373340	31.87	-1.44	-4.32	32.35	32.439999	31.67	214450
1783027740	33.31	1.28	4.00	33.29	33.69	33.2	132904
1782941280	32.03	-0.52	-1.60	31.56	32.25	31.34	136735
1782854880	32.549999	0	0.00	32.409999	32.7	32.32	130103
1782768300	32.549999	-0.31	-0.94	32.71	32.81	32.409999	112297
1782509280	32.86	0.49	1.51	31.91	32.97	31.88	377273
1782422460	32.369999	-0.14	-0.43	32.64	32.689999	32.229999	374081
1782336000	32.509999	0.32	0.99	32.13	32.659999	32.049999	162598
1782250140	32.189999	-0.44	-1.35	32.299999	32.61	32.13	343299
1782163500	32.63	-0.14	-0.43	32.57	32.833	32.369999	686282
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