Computershare Ltd (PK)【CMSQY】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	-0.785	-3.14818528173	24.935	25.27	24.15	62852	24.90255188	DR
4	1.85	8.29596412556	22.3	25.27	21.31	75127	23.43932812	DR
12	3.813	18.7490780351	20.337	25.27	18.82	92790	21.26177693	DR
26	1.0905	4.72907044819	23.0595	25.27	18.82	83704	21.70719787	DR
52	-2.47	-9.27873779113	26.62	28.06	18.82	72741	22.89526921	DR
156	8.52	54.5105566219	15.63	28.52	14.56	49233	20.766684	DR
260	11.497	90.8638267605	12.653	28.52	11.29	41415	19.50602373	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
1780694940	24.52	-0.24	-0.97	24.81	25.27	24.442	32846
1780608540	24.76	-0.09	-0.36	25.18	25.18	24.6662	67616
1780522140	24.85	-0.3	-1.19	24.8745	24.9243	24.84	87708
1780435740	25.15	0.08	0.32	25.17	25.204	25.11	71243
1780349340	25.07	0.21	0.84	24.935	25.19	24.89	54849
1780090080	24.86	0.13	0.53	24.865	24.989	24.77	85393
1780003320	24.73	0.55	2.27	24.5	24.75	24.48	60973
1779917340	24.18	0.15	0.62	25.19	25.19	24.14	71207
1779830940	24.03	-0.15	-0.62	23.8	24.03	23.755	58610
1779484920	24.18	0.05	0.21	24.11	24.18	24.025	35380
1779398880	24.13	-0.31	-1.27	24.285	24.4	24.13	53326
1779312300	24.44	0.89	3.78	24.28	24.45	24.08	62132
1779225660	23.55	0.35	1.53	23.62	23.66	23.4875	73431
1779139740	23.196	1.12	5.08	23.18	23.25	23.06	122233
1778880000	22.075	0.36	1.63	22.125	22.18	22.04	54436
1778793900	21.72	0.13	0.60	21.76	21.85	21.71	107492
1778707380	21.59	0.15	0.70	21.49	21.61	21.42	116727
1778621340	21.44	-0.7	-3.16	21.39	21.5	21.31	143775
1778534940	22.14	-0.14	-0.64	22.3	22.8825	22.12	68034
1778275200	22.282	0.17	0.78	22.245	22.29	22.18	59734
1778188800	22.11	-0.87	-3.76	21.61	22.35	21.61	102549
1778102520	22.975	0.42	1.87	22.92	23.01	22.92	29427
1778016000	22.5525	0.55	2.51	22.02	22.8575	22.02	46072
1777930140	22	-0.17	-0.77	22.15	22.22	21.94	62762
1777671000	22.17	0.1	0.45	22.11	22.25	22.1	32039
1777584540	22.07	0.84	3.96	21.94	22.1	21.87	70516
1777498140	21.23	0.07	0.33	21.575	21.812	21.06	63865
1777411800	21.16	-0.01	-0.05	21.0095	21.17	20.935	88006
1777325400	21.17	-0.25	-1.17	21.617	21.68	21.17	82146
1777065780	21.42	-0.18	-0.83	21.4	21.53	21.3755	41211
1776979740	21.6	0.06	0.28	22.02	22.0365	21.465	51705
1776893280	21.54	-0.2	-0.92	21.53	21.54	21.35	132399
1776806940	21.74	-0.19	-0.87	21.986	22	21.73	31807
1776720540	21.93	-0.27	-1.22	21.89	21.9835	21.85	90287
1776460800	22.2	0.67	3.11	22.29	22.38	22.16	41577
1776374940	21.53	0.15	0.70	21.565	21.61	21.47	45289
1776288360	21.38	0.15	0.68	22.1	22.1	21.2925	40582
1776202140	21.235	0.02	0.07	21.15	21.27	21.15	80215
1776115740	21.22	0.43	2.07	19.94	21.32	19.94	336349
1775856000	20.79	0.06	0.29	21.11	21.265	20.75	45106
1775770140	20.73	0.03	0.14	20.46	20.73	20.44	78948
1775683500	20.7	0.8	4.02	21.105	21.11	20.61	76112
1775596800	19.9	0.03	0.15	19.64	20.31	19.57	220381
1775510940	19.87	0.04	0.20	19.75	19.97	19.56	156808
1775164920	19.83	-0.03	-0.15	19.86	19.94	19.59	106563
1775078400	19.86	0.21	1.07	19.895	20.03	19.8408	100777
1774992540	19.65	0.77	4.08	19.5	19.84	19.416	199598
1774906080	18.88	-0.09	-0.47	19.03	19.07	18.82	188964
1774646940	18.97	0.04	0.21	18.98	19.1012	18.93	87170
1774560480	18.93	-0.44	-2.27	19.44	19.44	18.93	150599
1774473900	19.37	-0.44	-2.22	18.85	19.54	18.85	115652
1774387560	19.81	-0.33	-1.64	19.73	19.89	19.64	142392
1774300800	20.14	0.87	4.51	19.8	20.205	19.8	150450
1774041960	19.27	-0.44	-2.23	19.505	19.505	19.132	191466
1773955740	19.71	-0.2	-1.00	19.4016	19.9	19.4016	65723
1773869340	19.91	-0.44	-2.16	20.09	20.09	19.85	46961
1773782700	20.35	-0.01	-0.05	19.6	20.4	19.6	156696
1773696120	20.36	0.32	1.60	20.337	20.4	20.21	145492
1773437340	20.04	-0.35	-1.72	20.29	20.3276	20.02	106810
1773350400	20.39	-0.42	-2.02	21.5	21.5	20.32	321230
1773264540	20.81	-0.25	-1.19	20.72	20.897	20.66	106850
1773178080	21.06	-0.12	-0.57	21.2	21.4	21.03	141966
1773091740	21.18	-0.09	-0.42	21.104	21.33	20.75	148838