Computershare Ltd (PK)【CMSQF】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	0.42	1.54411764706	27.2	27.62	24.44	860	25.71562587	CS
4	2.32	9.16996047431	25.3	27.788	23.982	17668	24.75588704	CS
12	7.89	39.9898631526	19.73	27.788	19.7	9455	23.77804777	CS
26	3.53	14.6533831465	24.09	27.788	17.87	9045	22.71246357	CS
52	2.81	11.3260781943	24.81	27.788	17.87	11895	23.8820437	CS
156	12.33	80.640941792	15.29	27.788	15.29	9889	23.61380164	CS
260	16.01	137.89836348	11.61	27.788	11.61	7675	23.25753428	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
1783027740	27.62	2.62	10.48	27.62	27.62	27.62	1282
1782941280	25	-0.13	-0.52	25	25	25	1066
1782854880	25.13	-1.67	-6.23	25.13	25.13	25.13	1098
1782768300	26.8	0.29	1.09	26.8	26.8	26.8	456
1782509280	26.51	0.36	1.38	24.44	26.51	24.44	507
1782422460	26.15	0.19	0.73	27.2	27.2	26.15	1171
1782336000	25.96	1.98	8.25	27.04	27.04	25.96	648
1782250140	23.982	-3.17	-11.67	25.908	25.908	23.982	929
1782163500	27.15	0.73	2.76	26.79	27.15	26.1	1429
1781818140	26.42	-0.39	-1.45	26.42	26.42	26.42	691
1781731740	26.81	0	0.00	26.81	26.81	26.81	0
1781645340	26.81	0	0.00	26.81	26.81	26.81	0
1781558940	26.81	0.11	0.41	27.118	27.118	26.81	1110
1781299740	26.7	2.03	8.23	27.788	27.788	26.282	1704
1781213220	24.67	-0.33	-1.32	27.188	27.188	24.67	772
1781126940	25	0.32	1.30	25.5	25.816	25	1026
1781040540	24.68	-0.61	-2.41	25.44	25.44	24.68	275773
1780954140	25.29	0.08	0.33	25.28	25.29	24.975	1496
1780694940	25.208	-0.09	-0.36	25.208	25.208	25.208	1175
1780608540	25.3	0.65	2.63	25.3	25.3	25.3	9305
1780522140	24.652	1.73	7.56	24.88	25.108	24.652	1334
1780435740	22.92	-2.49	-9.80	24.976	24.976	22.92	521
1780349340	25.41	0.41	1.64	26.25	26.25	23.64	6990
1780090080	25	1.85	7.98	24.4	25.6	24.4	2149
1780003320	23.152	0.12	0.53	25.36	25.36	23.152	2889
1779917340	23.03	0	0.00	23.03	23.03	23.03	0
1779830940	23.03	-2.19	-8.68	25.07	25.07	23.03	4532
1779484920	25.22	-0.05	-0.20	25.22	25.22	22.88	1448
1779398880	25.27	-0.48	-1.86	24.105	25.27	22.93	2638
1779312300	25.75	3.32	14.82	25.366	25.75	25.366	1104
1779225660	22.426	0.52	2.36	22.426	22.426	22.426	687
1779139740	21.91	-0.28	-1.26	24.19	24.19	21.91	10708
1778880000	22.19	-0.83	-3.59	22.255	23.21	21.29	8970
1778793900	23.016	1.73	8.11	20.814	23.016	20.814	7399
1778707380	21.29	0.97	4.76	21.29	21.29	21.29	723
1778621340	20.322	-2.79	-12.06	22.068	22.068	20.322	2721
1778534940	23.11	-0.1	-0.43	23.11	23.11	21.19	11377
1778275200	23.21	-0.24	-1.02	23.21	23.21	21.29	4666
1778188800	23.45	-0.1	-0.42	23.45	23.45	22.48	5435
1778102520	23.55	0.19	0.81	22.56	24.54	22.56	2860
1778016000	23.36	1.21	5.46	21.44	23.36	21.44	1558
1777930140	22.15	0.02	0.11	21.19	23.75	21.19	9872
1777671000	22.125	1.05	4.96	21.03	23.22	21.03	6981
1777584540	21.08	-0.98	-4.46	20.52	22.82	20.52	4628
1777498140	22.064	0.53	2.48	20.32	22.064	20.32	3365
1777411800	21.53	-0.7	-3.15	19.82	21.53	19.82	3137
1777325400	22.23	1.1	5.21	20.37	22.23	20.37	10116
1777065780	21.13	-1.48	-6.55	21.13	22.87	21.13	3022
1776979740	22.61	0.09	0.40	20.69	22.61	20.69	8653
1776893280	22.52	-0.44	-1.92	20.63	22.52	20.63	1557
1776806940	22.96	0.15	0.66	21.04	22.96	21.04	2267
1776720540	22.81	-0.36	-1.55	22.81	22.81	20.89	9276
1776460800	23.17	0.47	2.08	20.98	23.17	20.98	4064
1776374940	22.698	0.39	1.75	20.382	22.698	20.382	3488
1776288360	22.308	2.21	10.99	19.851	22.308	19.851	30208
1776202140	20.1	-1.7	-7.80	22.32	22.32	20.1	1802
1776115740	21.8	2.03	10.27	21.8	21.8	19.7	21746
1775856000	19.77	-1.55	-7.27	19.77	22.25	19.77	6488
1775770140	21.32	-0.85	-3.83	19.73	21.32	19.73	8269
1775683500	22.168	3.24	17.11	20.392	22.168	20.392	2992
1775596800	18.93	0.07	0.37	18.93	20.37	18.93	2726
1775510940	18.86	0.32	1.73	19.62	20.39	18.86	17524