Carnival Corporation Ltd【C1CL34】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	0.3	0.204498977505	146.7	152.85	143.1	1372	149.1374344	DR
4	6.3	4.4776119403	140.7	161.28	133.14	1258	146.72687326	DR
12	7.84	5.6338028169	139.16	161.28	119.92	1055	139.03831795	DR
26	-20.5	-12.2388059701	167.5	190	119.92	736	139.79306265	DR
52	-16.33	-9.99816322782	163.33	190	119.92	471	144.32462011	DR
156	57.07	63.4604692539	89.93	190	54.59	1595	86.38420742	DR
260	13.28	9.93119952139	133.72	190	32	5778	67.04920043	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114140	147	0	0.00	147	147	147	0
1783027740	147	-3	-2.00	143.1	148.8	143.1	117
1782941400	150	2.85	1.94	152.85	152.85	149.69999	122
1782855000	147.15	-3.59	-2.38	147.15	147.9	146.69999	1208
1782768600	150.74	2.54	1.71	150.74	150.74	150.74	3000
1782509400	148.19999	-1.8	-1.20	146.69999	149.69999	146.69999	2413
1782423000	150	-1.35	-0.89	150	150	150	5
1782336540	151.35	1.59	1.06	154.19999	154.94999	150.6	523
1782250200	149.76	-6.88	-4.39	150.11	150.11	147.68	561
1782163800	156.63999	-4.64	-2.88	156.96	156.96	156.63999	6000
1781904600	161.28	0.48	0.30	161.28	161.28	161.28	3
1781818140	160.8	7.68	5.02	160	160.8	159.15	111
1781731740	153.12	-4.68	-2.97	155.52	156	153.12	218
1781645400	157.8	5.1	3.34	155.55	157.8	155.25	39
1781559000	152.69999	5.98	4.08	153	153.6	151.35	200
1781299800	146.72	3.64	2.54	141.96	147.28	141.96	4029
1781213400	143.08	9.94	7.47	135.5	143.08	135.5	138
1781126940	133.13999	-9.94	-6.95	134.96	134.96	133.13999	6024
1781040600	143.08	2.94	2.10	143.5	144.19999	142.94	193
1780954140	140.13999	1.12	0.81	140	140.13999	140	207
1780695000	139.02	1.26	0.91	140.69999	140.69999	139.02	43
1780522200	137.76	-0.84	-0.61	137.9	137.9	137.76	1111
1780435800	138.6	0.42	0.30	137.63	138.6	137.63	670
1780349400	138.18	-3.5	-2.47	138.04	139.58	137.9	8
1780090200	141.68	0.28	0.20	142.38	142.38	141	195
1780003800	141.4	1.26	0.90	141.96	141.96	140.56	58
1779917400	140.13999	6.24	4.66	136	140.13999	136	19
1779830940	133.9	-1.79	-1.32	133.9	134.41999	133.9	37
1779744600	135.69	0	0.00	135.69	135.69	135.69	0
1779485400	135.69	5.45	4.18	130.63999	135.69	130.47999	121
1779398940	130.24	-0.44	-0.34	130.24	130.24	130.24	56
1779312600	130.68	10.76	8.97	119.92	130.68	119.92	5
1779226140	119.92	-5.57	-4.44	119.92	119.92	119.92	4
1779139800	125.49	-0.67	-0.53	125.49	125.49	125.49	11
1778880600	126.16	0.32	0.25	127.1	127.28	124.91	128
1778794140	125.84	1.28	1.03	125.84	125.84	125.84	245
1778707800	124.56	2.16	1.76	122.4	124.63	121.92	29
1778621400	122.4	-2.71	-2.17	122.49	122.51	121.56	340
1778535000	125.11	-4.76	-3.67	124	125.11	123	3278
1778275800	129.87	-5.23	-3.87	132.34	132.86	129.09	3058
1778189400	135.1	-0.1	-0.07	137.06	137.06	134.4	144
1778102940	135.19999	6.76	5.26	134.29	135.19999	132.94	10437
1778016600	128.44	1.69	1.33	127.53	128.44	127.27	229
1777930200	126.75	-4.42	-3.37	129.8	129.8	125.71	3485
1777584600	131.16999	3.77	2.96	132.34	133.05	131.16999	77
1777498140	127.4	-2.73	-2.10	127.92	128.83	126.62	71
1777411800	130.13	-2.45	-1.85	131.16999	131.16999	130.13	122
1777325340	132.58	-3.04	-2.24	133.02	133.41999	131.18	1146
1777066200	135.62	3.8	2.88	133.51	135.72	133.25	88
1776979800	131.82	-2.58	-1.92	134.68	134.68	131.82	560
1776893400	134.4	-9.3	-6.47	138.99	138.99	132.84	3552
1776720600	143.69999	-1.9	-1.30	143.85	144.15	143.25	215
1776461400	145.6	9.52	7.00	149	149.1	145.46	2229
1776375000	136.08	-8.26	-5.72	144	144	136.08	2011
1776288600	144.34	1.54	1.08	142.52	144.9	142.38	59
1776202140	142.8	4.48	3.24	142.52	143.22	142.52	76
1776115800	138.32	-0.84	-0.60	138.32	138.32	138.32	6
1775856600	139.16	-2.24	-1.58	139.16	139.16	139.16	19
1775770200	141.4	-0.04	-0.03	136.97999	142.66	136.78	1473
1775683740	141.44	11.7	9.02	146.68	146.68	141.31	2062
1775597340	129.74	-3.38	-2.54	131.16999	131.16999	128.3	2006
1775511000	133.12	1.52	1.16	131.76	133.38	131.76	1312