China Pharma Holdings Inc【CPHI】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	0.0396	6.35736073206	0.6229	0.7988	0.6	120507	0.68871735	CS
4	-0.0475	-6.69014084507	0.71	0.898999	0.6	67047	0.70860071	CS
12	0.0698	11.7766154884	0.5927	1.46	0.3818	315556	0.88455682	CS
26	-0.6375	-49.0384615385	1.3	1.73	0.3818	172299	0.88480964	CS
52	-1.1475	-63.3977900552	1.81	2.0299	0.3818	108332	1.05456492	CS
156	0.3264	97.1139541803	0.3361	2.5977	0.067	744726	0.2316285	CS
260	-0.0185	-2.71659324523	0.681	2.5977	0.063	753148	0.26898229	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	0.6625	-0.0202	-2.96	0.6622	0.7261	0.633001	57723
1783377000	0.6827	-0.0353	-4.92	0.715	0.7988	0.6827	127080
1783031400	0.718	0.04	5.90	0.6576999	0.72	0.6301	138318
1782945000	0.678	0.0179	2.71	0.6611	0.6825	0.630101	162779
1782858600	0.6601	0.0331	5.28	0.6229	0.677	0.6	53851
1782772200	0.627	0.0122	1.98	0.6	0.65	0.6	35072
1782513000	0.6148	-0.0096	-1.54	0.6155	0.6906	0.6148	13621
1782426600	0.6244	-0.0156	-2.44	0.66	0.7655	0.6219	45830
1782340200	0.64	-0.0551	-7.93	0.6701	0.79	0.633	50375
1782253800	0.6951	-0.0355	-4.86	0.73	0.765551	0.6951	59618
1782167400	0.7306	-0.0405	-5.25	0.7711	0.835	0.73	56941
1781821800	0.7711	-0.0688	-8.19	0.829	0.857199	0.7392	33413
1781735400	0.8399	0.0578	7.39	0.7791	0.8688	0.7791	36316
1781649000	0.7821	0.0178	2.33	0.74	0.82245	0.74	35663
1781562600	0.7643	0.0497	6.95	0.721	0.8345	0.721	59339
1781303400	0.7146	-0.0523	-6.82	0.7756999	0.7756999	0.7112	25045
1781217000	0.7669	-0.0059	-0.76	0.73	0.898999	0.73	48851
1781130600	0.7728	0.0574	8.02	0.74	0.7899	0.7314	57171
1781044200	0.7154	0.0053	0.75	0.71	0.8524	0.71	167566
1780957800	0.7101	-0.0059	-0.82	0.7351	0.7351	0.7101	27153
1780698600	0.716	-0.106	-12.90	0.8087	0.83	0.7101	76875
1780612200	0.8219999	-0.059	-6.70	0.901	0.901	0.8219999	32034
1780525800	0.881	0.0213	2.48	0.8196	0.883	0.7839	45916
1780439400	0.8597	0.0906	11.78	0.7825	0.8597	0.7823	36148
1780353000	0.7691	-0.0245	-3.09	0.76	0.8199999	0.76	44134
1780093800	0.7936	0.0291	3.81	0.7728	0.811	0.7513	34039
1780007400	0.7645	0.0119	1.58	0.7624	0.8239	0.7512	23144
1779921000	0.7526	-0.0074	-0.97	0.7661	0.788	0.745	43874
1779834600	0.76	0.0003	0.04	0.79	0.8	0.7597	32325
1779489000	0.7597	-0.0022	-0.29	0.7594	0.78	0.6706	32613
1779402600	0.7619	0.0516	7.26	0.721	0.7673	0.6536999	38426
1779316200	0.7103	-0.0071	-0.99	0.7366	0.7726	0.633	59221
1779229800	0.7174	-0.0269	-3.61	0.6261	0.7572	0.626	109971
1779143400	0.7443	-0.2957	-28.43	0.8661	1.02	0.6	993672
1778884200	1.04	-0.2	-16.13	0.99	1.2194	0.99	143072
1778797800	1.24	0.24	24.45	0.8788	1.46	0.8602	951817
1778711400	0.9964	0.1037	11.62	0.9	1.18	0.8	845931
1778625000	0.8927	0.35855	67.13	0.396	0.95	0.3817999	12741370
1778538600	0.53415	0.00415	0.78	0.558	0.558	0.5151	9913
1778279400	0.53	0.00395	0.75	0.5699	0.5699	0.5164	6586
1778193000	0.52605	-0.00135	-0.26	0.515	0.545	0.515	20945
1778106600	0.5274	-0.024784	-4.49	0.5431	0.5556	0.5222	20610
1778020200	0.552184	0.037084	7.20	0.515	0.5699	0.515	15357
1777933800	0.5151	-0.0122	-2.31	0.5203	0.56	0.5031	17910
1777674600	0.5273	-0.0128	-2.37	0.5	0.5689999	0.5	25129
1777588200	0.5401	-0.0098	-1.78	0.528	0.55	0.528	11625
1777501800	0.5499	-0.014	-2.48	0.5127	0.5799	0.5127	7884
1777415400	0.5639	-0.0243	-4.13	0.5516	0.5639	0.5516	3130
1777329000	0.5881999	-0.0411	-6.53	0.5735	0.5919	0.5115	32161
1777069800	0.6293	0.0392	6.64	0.561	0.6293	0.561	32093
1776983400	0.5901	-0.0581	-8.96	0.6518	0.6518	0.5901	22475
1776897000	0.6482	-0.0079	-1.20	0.6415999	0.6649	0.6324999	8802
1776810600	0.6561	-0.0089	-1.34	0.6765	0.6775	0.655051	25106
1776724200	0.665	-0.0036	-0.54	0.6552	0.6686	0.6552	6349
1776465000	0.6686	0.0096	1.46	0.716	0.716	0.6213999	110583
1776378600	0.659	0.01	1.54	0.649	0.672	0.644	58168
1776292200	0.649	0.0315	5.10	0.6234	0.6497	0.5907	9270
1776205800	0.6175	-0.0323	-4.97	0.5927	0.64	0.59	23995
1776119400	0.6498	0.0039	0.60	0.6459	0.65	0.6459	16688
1775860200	0.6459	-0.0091	-1.39	0.6586	0.6586	0.63	6140
1775773800	0.655	0.035	5.65	0.628	0.6574	0.5316999	13292
1775687400	0.62	-0.015	-2.36	0.6533	0.6533	0.5872	35590