Cppgroup Plc【CPP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Cppgroup Plc (CPP)

98.50

0.00

(0.00%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-13	-11.6591928251	111.5	111.5	97	29613	99.62413131	DE
4	-13.5	-12.0535714286	112	112	97	8843	99.80084182	DE
12	-28	-22.1343873518	126.5	130	97	3434	104.0595852	DE
26	-71.5	-42.0588235294	170	170	97	2450	117.58961499	DE
52	-41.5	-29.6428571429	140	190	97	2893	143.98650733	DE
156	-266.5	-73.0136986301	365	380	94	5673	182.94396094	DE
260	-249.5	-71.6954022989	348	585	94	31773	347.93720409	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	98.5	0	0.00	98.5	98.5	98.5	5500
1737048600	98.5	0.75	0.77	99.5	99.5	98.5	8746
1736962200	97.75	0.25	0.26	100	100	97.75	103071
1736875800	97.5	-13.5	-12.16	109	109	97	16250
1736789400	111	-0.5	-0.45	111	111	111	0
1736530200	111.5	0	0.00	111.5	111.5	111.5	20000
1736443800	111.5	0	0.00	111.5	111.5	111.5	0
1736357400	111.5	0	0.00	111.5	111.5	111.5	0
1736271000	111.5	0	0.00	111.5	111.5	111.5	15
1736184600	111.5	0	0.00	111.5	111.5	111.5	1
1735925400	111.5	0.5	0.45	111.5	111.5	111.5	10
1735839000	111	0	0.00	111	111	111	33
1735666200	111	0	0.00	111	111	111	64
1735579800	111	-0.5	-0.45	111	111	111	500
1735320600	111.5	0	0.00	111.5	111.5	111.5	0
1735061400	111.5	0	0.00	111.5	111.5	111.5	0
1734975000	111.5	0	0.00	111.5	111.5	111.5	15
1734715800	111.5	0	0.00	112	112	109	1624
1734629400	111.5	-2.5	-2.19	112	112	109	3321
1734543000	114	0	0.00	114	114	114	5000
1734456600	114	0	0.00	118	118	114	5045
1734370200	114	0	0.00	114	114	114	10
1734111000	114	-0.5	-0.44	112	114	112	2815
1734024600	114.5	-5.5	-4.58	120	120	112	17266
1733938200	120	-4.5	-3.61	120	120	120	41
1733851800	124.5	2.5	2.05	124.5	124.5	124.5	1000
1733765400	122	-1.5	-1.21	122	122	122	0
1733506200	123.5	3	2.49	123.5	123.5	123.5	0
1733419800	120.5	-4	-3.21	121	121	120	3677
1733333400	124.5	-0.5	-0.40	124.5	124.5	124.5	0
1733247000	125	-1	-0.79	123	125	123	1000
1733160600	126	1	0.80	126	126	126	0
1732901400	125	0.5	0.40	129	129	125	325
1732815000	124.5	0	0.00	120	124.5	120	82
1732728600	124.5	0	0.00	124.5	124.5	124.5	10
1732642200	124.5	0	0.00	128	128	124.5	673
1732555800	124.5	0	0.00	130	130	124.5	182
1732296600	124.5	0	0.00	124.5	124.5	124.5	0
1732210200	124.5	-1	-0.80	121	124.5	121	377
1732123800	125.5	0	0.00	125.5	125.5	125.5	0
1732037400	125.5	-2	-1.57	124	125.5	124	892
1731951000	127.5	2	1.59	127.5	127.5	127.5	0
1731691800	125.5	0	0.00	125.5	125.5	125.5	0
1731605400	125.5	0	0.00	125.5	125.5	125.5	6000
1731519000	125.5	0	0.00	125.5	125.5	125.5	124
1731432600	125.5	0	0.00	125.5	125.5	125.5	0
1731346200	125.5	0.5	0.40	129	129	125.5	12
1731087000	125	-0.5	-0.40	125	125	125	0
1731000600	125.5	1	0.80	125.5	125.5	125.5	39
1730914200	124.5	-1.5	-1.19	129	129	123	752
1730827800	126	0	0.00	123	129	123	125
1730741400	126	0	0.00	126	126	126	0
1730482200	126	0	0.00	126	126	126	0
1730395800	126	0	0.00	126	126	126	0
1730309400	126	-0.5	-0.40	126	126	126	0
1730223000	126.5	0.5	0.40	126.5	126.5	126.5	0
1730136600	126	-0.5	-0.40	126	126	126	12
1729873800	126.5	0	0.00	126.5	126.5	126.5	47
1729787400	126.5	0	0.00	126.5	126.5	126.5	0
1729701000	126.5	0.5	0.40	126.5	126.5	126.5	0
1729614600	126	0	0.00	126	126	126	2068
1729528200	126	-0.5	-0.40	126	126	126	485

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관