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	6.02	4.27860696517	140.7	147.28	133.14	1321	133.89578804	DR
4	19.62	15.4366640441	127.1	147.28	119.92	502	134.82721755	DR
12	16.46	12.6362659297	130.26	149.1	119.92	1035	133.24646408	DR
26	-3.58	-2.38190286094	150.3	190	119.92	626	137.83487082	DR
52	20.62	16.3521015067	126.1	190	119.92	411	143.11092835	DR
156	81.22	124	65.5	190	54.59	2273	82.68261594	DR
260	-4.79	-3.16150749125	151.51	190	32	5840	67.74149898	DR

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
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
1775165400	131.6	-4.76	-3.49	131.18	131.6	131.18	3011
1775078940	136.36	1.94	1.44	136.5	137.4	134.82	449
1774992540	134.41999	8.84	7.04	130.65	134.81	130.65	129
1774906140	125.58	0.78	0.63	128.05	128.05	125.58	556
1774647000	124.8	-7.54	-5.70	128.83	128.83	124.3	2139
1774560540	132.34	-2.08	-1.55	134.41999	134.41999	132.34	1012
1774474140	134.41999	0.65	0.49	133.77	135.46	133.77	24
1774387740	133.77	1.17	0.88	134.55	134.55	133.77	18
1774301340	132.6	4.81	3.76	133.63999	134.41	132.34	2073
1774042200	127.79	-1.56	-1.21	130.26	130.26	127.79	179
1773955740	129.35	1.56	1.22	129.35	129.35	129.35	5
1773869400	127.79	-3.9	-2.96	128.5	128.5	127.79	28
1773782940	131.69	3.25	2.53	131.16999	131.82	130.52	229
1773696540	128.44	1.69	1.33	131.52	131.52	128.44	1068