CRH Plc【C1RH34】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	-1.94	-2.08355708302	93.11	93.11	91.17	37	92.19363014	DR
4	1.89	2.11693548387	89.28	99	88.93	48	93.80395284	DR
12	-6.03	-6.2037037037	97.2	99	82.9	210	89.93651198	DR
26	-23.78	-20.6872553284	114.95	117.36	82.9	163	96.41004405	DR
52	5.52	6.44483362522	85.65	119.49	82.9	169	100.31126814	DR
156	18.77	25.9254143646	72.4	119.49	69.57	487	83.66253237	DR
260	18.77	25.9254143646	72.4	119.49	69.57	487	83.66253237	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
1783114140	92.62	0	0.00	92.62	92.62	92.62	0
1783027740	92.62	1.35	1.48	92.17	92.62	91.91	25
1782941400	91.27	-1.25	-1.35	91.6	91.72	91.27	59
1782855000	92.52	-0.59	-0.63	92.52	92.52	92.52	22
1782768600	93.11	-3.29	-3.41	93.11	93.11	93.11	40
1782509400	96.4	-1.32	-1.35	97.99	98.39	96.4	85
1782423000	97.72	0.52	0.53	99	99	97.72	25
1782336540	97.2	2	2.10	97.5	97.6	96.8	67
1782250200	95.2	-0.2	-0.21	96.3	96.3	95.2	33
1782163800	95.4	-1.61	-1.66	95.9	96.3	95.11	105
1781904540	97.01	0	0.00	97.01	97.01	97.01	0
1781818140	97.01	1.96	2.06	97.29	97.46	97.01	19
1781731800	95.05	0	0.00	95.05	95.05	95.05	0
1781645400	95.05	1.64	1.76	95.48	95.48	95.05	5
1781559000	93.41	3.93	4.39	94.76	94.76	93.32	113
1781299800	89.48	0.03	0.03	89.48	89.48	89.48	28
1781213400	89.45	0.17	0.19	88.93	89.45	88.93	21
1781127000	89.28	0	0.00	89.28	89.28	89.28	0
1781040600	89.28	-0.19	-0.21	89.28	89.28	89.28	74
1780954200	89.47	0	0.00	89.47	89.47	89.47	0
1780695000	89.47	-0.08	-0.09	91.16	91.16	89.47	52
1780522200	89.55	0	0.00	89.82	89.82	89.4	162
1780435800	89.55	-0.17	-0.19	89.36	89.64	88.93	116
1780349400	89.72	-2.36	-2.56	89.89	89.91	89.61	56
1780090200	92.08	2.79	3.12	92.08	92.08	92.08	11
1780003800	89.29	-0.62	-0.69	89.29	89.29	89.29	25
1779917400	89.91	4.23	4.94	89.91	89.91	89.91	2
1779830940	85.68	1.61	1.92	85.75	85.75	84.8	41
1779744600	84.07	0	0.00	84.07	84.07	84.07	0
1779485400	84.07	0.3	0.36	83.76	85.04	83.71	105
1779398940	83.77	-0.56	-0.66	83.77	83.77	83.77	4
1779312600	84.33	1.43	1.72	84.33	84.33	84.33	26
1779226140	82.9	-3.06	-3.56	82.9	82.9	82.9	19
1779139800	85.96	-0.98	-1.13	85.96	85.96	85.96	24
1778880600	86.94	-3.42	-3.78	87.8	88.21	86.94	6456
1778794200	90.36	0	0.00	90.36	90.36	90.36	0
1778707800	90.36	-0.53	-0.58	90.36	90.36	90.36	7
1778621400	90.89	-1.16	-1.26	90.89	90.89	90.89	24
1778535000	92.05	-0.28	-0.30	92.6	92.6	92.05	4
1778275800	92.33	-0.19	-0.21	92.33	92.33	92.33	6
1778189400	92.52	-1.63	-1.73	92.52	92.52	92.52	11
1778102940	94.15	0.83	0.89	95.3	95.3	94.15	29
1778016600	93.32	2.21	2.43	93.23	93.41	92.6	44
1777930200	91.11	-6.55	-6.71	91.11	91.11	91.11	53
1777584600	97.66	2.27	2.38	97.66	97.66	97.66	17
1777498140	95.39	0.5	0.53	95.59	95.59	95.39	74
1777411800	94.89	-2.61	-2.68	95.48	95.48	94.89	12
1777325340	97.5	-0.8	-0.81	97.5	97.5	97.5	61
1777066200	98.3	1.09	1.12	98.3	98.3	98.3	149
1776979800	97.21	1.01	1.05	96.54	97.59	96.54	126
1776893400	96.2	-1.7	-1.74	96.51	96.61	95.61	424
1776720600	97.9	0.58	0.60	97.32	97.9	97.32	23
1776461400	97.32	2.21	2.32	97.32	97.32	97.32	135
1776375000	95.11	-2.28	-2.34	95.21	95.21	95.11	346
1776288600	97.39	-0.52	-0.53	97.39	97.39	97.39	93
1776202140	97.91	0.71	0.73	97.47	98.01	97.47	354
1776115800	97.2	-1.29	-1.31	97.2	97.2	97.2	704
1775856600	98.49	0.78	0.80	98.29	98.69	98.29	966
1775770200	97.71	0.88	0.91	96.12	97.91	96.12	50
1775683740	96.83	5.85	6.43	95	96.83	95	37
1775597340	90.98	-0.16	-0.18	90.63	91.62	90.63	118
1775511000	91.14	1.58	1.76	91.14	91.14	91.14	8