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	-8.89	-9.5818064238	92.78	92.78	83.52	95	86.54187368	DR
4	-14.21	-14.4852191641	98.1	98.1	83.52	135	91.797189	DR
12	-10.55	-11.1711139348	94.44	104.6	83.52	190	96.37204993	DR
26	1.81	2.20516569201	82.08	104.6	82.08	416	92.41623461	DR
52	9.89	13.3648648649	74	104.6	69.57	1117	80.1063184	DR
156	11.49	15.8701657459	72.4	104.6	69.57	1170	79.60587754	DR
260	11.49	15.8701657459	72.4	104.6	69.57	1170	79.60587754	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
1743456600	83.89	0.01	0.01	83.52	83.89	83.52	265
1743197400	83.88	-4.71	-5.32	83.88	83.88	83.88	6
1743111000	88.59	-1.81	-2.00	88.59	88.59	88.59	68
1743024600	90.4	-2.38	-2.57	90.4	90.4	90.4	113
1742938200	92.78	-0.7	-0.75	92.78	92.78	92.78	23
1742851740	93.48	2.52	2.77	93.48	93.48	93.48	36
1742592600	90.96	-1.13	-1.23	90.96	90.96	90.96	101
1742506200	92.09	-0.79	-0.85	92.09	92.09	92.09	208
1742419800	92.88	1.89	2.08	92.88	92.88	92.88	134
1742333400	90.99	-1.23	-1.33	91.08	91.08	90.99	260
1742247000	92.22	-0.77	-0.83	92.22	92.22	92.22	145
1741987800	92.99	1.23	1.34	92.99	92.99	92.99	31
1741901400	91.76	-3.25	-3.42	91.76	91.76	91.76	247
1741814940	95.01	1.61	1.72	95.01	95.01	95.01	111
1741728600	93.4	-2.37	-2.47	93.4	93.4	93.4	151
1741642140	95.77	0	0.00	95.77	95.77	95.77	0
1741382940	95.77	0	0.00	95.77	95.77	95.77	0
1741296540	95.77	-2.13	-2.18	95.7	95.77	95.7	261
1741210140	97.9	-0.92	-0.93	98.1	98.1	97.9	131
1740778200	98.82	-1.22	-1.22	98.82	98.82	98.82	392
1740691740	100.04	1.6	1.63	100.1	100.1	100.04	351
1740605400	98.44	2.29	2.38	98.44	98.44	98.44	231
1740519000	96.15	-0.05	-0.05	96.15	96.15	96.15	12
1740432540	96.2	0.62	0.65	96.3	96.3	96.2	123
1740173400	95.58	-1.82	-1.87	95.58	95.58	95.58	297
1740087000	97.4	-3.24	-3.22	97	97.4	97	38
1740000540	100.64	-3.96	-3.79	100.64	100.64	100.64	111
1739914140	104.6	1.43	1.39	104.6	104.6	104.6	83
1739827800	103.17	0	0.00	103.17	103.17	103.17	0
1739568600	103.17	1.41	1.39	102.95	103.17	102.9	61
1739482140	101.76	2.44	2.46	101.76	101.76	101.76	60
1739395740	99.32	0.6	0.61	99.32	99.32	99.32	26
1739309400	98.72	0.38	0.39	98.72	98.72	98.72	525
1739222940	98.34	-2.6	-2.58	98.34	98.34	98.34	82
1738963800	100.94	0.1	0.10	100.94	100.94	100.94	619
1738877340	100.84	3.94	4.07	100.84	100.84	100.84	15
1738790940	96.9	1.58	1.66	96.93	96.93	96.9	1459
1738704600	95.32	0.63	0.67	94.82	95.32	94.82	270
1738618200	94.69	-1.74	-1.80	95.55	95.55	94.69	116
1738358940	96.43	-1.1	-1.13	96.43	96.43	96.43	34
1738272540	97.53	1.09	1.13	97.75	97.75	97.53	84
1738186200	96.44	-0.13	-0.13	96.44	96.44	96.44	208
1738099740	96.57	-0.88	-0.90	96.57	96.57	96.57	249
1738013340	97.45	-2.22	-2.23	97	97.45	97	40
1737754200	99.67	-0.08	-0.08	100	100	99.67	17
1737667740	99.75	-0.26	-0.26	99.75	99.75	99.75	266
1737581400	100.01	0.85	0.86	100	100.01	100	155
1737495000	99.16	1.16	1.18	99.25	99.25	99.16	403
1737408600	98	0	0.00	98	98	98	0
1737149400	98	1.11	1.15	98	98	98	118
1737062940	96.89	1.3	1.36	96.89	96.89	96.89	653
1736976540	95.59	1.54	1.64	95.71	95.71	95.59	96
1736890140	94.05	1.61	1.74	93.69	94.05	93.69	68
1736803740	92.44	-1.26	-1.34	92.44	92.44	92.44	41
1736544540	93.7	-0.24	-0.26	92.88	93.87	92.88	154
1736458140	93.94	0	0.00	93.94	93.94	93.94	0
1736371740	93.94	-0.26	-0.28	92.88	93.94	92.88	63
1736285400	94.2	-1.02	-1.07	94.44	94.44	92.15	198
1736198940	95.22	-0.44	-0.46	95.12	95.22	95.12	212
1735939740	95.66	0.57	0.60	95.37	95.66	95.37	124
1735853400	95.09	-0.18	-0.19	94.72	95.09	94.67	131