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	-1.68	-1.84291355858	91.16	91.16	88.93	49	89.3714966	DR
4	1.68	1.91343963554	87.8	92.08	82.9	450	87.05483041	DR
12	1.18	1.33635334088	88.3	98.69	82.9	220	90.50163557	DR
26	-24.16	-21.2601196762	113.64	119.49	82.9	170	97.87810339	DR
52	3.88	4.53271028037	85.6	119.49	80.96	174	99.56853038	DR
156	17.08	23.591160221	72.4	119.49	69.57	501	83.62935639	DR
260	17.08	23.591160221	72.4	119.49	69.57	501	83.62935639	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
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
1775165400	89.56	-1.8	-1.97	89.56	89.56	89.56	8
1775078940	91.36	-0.15	-0.16	91.92	91.92	91.36	18
1774992540	91.51	3.03	3.42	89.72	91.51	89.72	47
1774906140	88.48	-0.61	-0.68	88.48	88.48	88.48	16
1774647000	89.09	-1.46	-1.61	89.17	89.36	88.58	60
1774560540	90.55	-1.53	-1.66	90.81	90.81	90.55	6
1774474140	92.08	-1.07	-1.15	92.35	92.51	92.08	36
1774387740	93.15	1.72	1.88	94.29	94.29	93.15	76
1774301340	91.43	3.13	3.54	90.55	91.43	90.55	13
1774042200	88.3	0.19	0.22	88.3	88.3	88.3	66
1773955740	88.11	-0.9	-1.01	88.11	88.11	88.11	30
1773869400	89.01	-2.51	-2.74	89.47	89.47	89.01	52
1773782940	91.52	1.79	1.99	90.8	91.52	90.8	4
1773696540	89.73	1.97	2.24	89.73	89.73	89.73	27