Eason Technology Limited【DXF】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	-0.2505	-32.0948110186	0.7805	0.91	0.4709	5388188	0.6973281	DR
4	0.0824	18.4092940125	0.4476	1.99	0.3852	13700650	1.08262886	DR
12	-0.57	-51.8181818182	1.1	1.99	0.3852	4779639	1.05828704	DR
26	-2.03	-79.296875	2.56	2.77	0.3852	2380287	1.09266519	DR
52	-5.99	-91.8711656442	6.52	7.09	0.3852	1217895	1.19288926	DR
156	0.251	89.9641577061	0.279	48.26	0.071	810902	1.29897403	DR
260	-1.12	-67.8787878788	1.65	48.26	0.03	774238	1.05040651	DR

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
1780698600	0.5578	-0.2767	-33.16	0.573	0.6165	0.4983	3167309
1780612200	0.8345	0.2548	43.95	0.529	0.91	0.515	14335621
1780525800	0.5797	0.0827	16.64	0.4996	0.6139	0.4709	2195265
1780439400	0.497	-0.0335	-6.31	0.5296	0.5296	0.48	446429
1780353000	0.5305	-0.1549	-22.60	0.5251	0.585201	0.52	9683281
1780093800	0.6854	-0.0984	-12.55	0.7805	0.8124	0.6647999	280342
1780007400	0.7838	0.1128	16.81	0.6475	0.8973	0.6361	916888
1779921000	0.671	0.0228	3.52	0.6251	0.6824	0.605	144732
1779834600	0.6482	-0.1043	-13.86	0.7002	0.7422	0.6158	439341
1779489000	0.7524999	-0.3375	-30.96	1.08	1.1492	0.61	689979
1779402600	1.09	-0.04	-3.54	1.1	1.235	1.03	287974
1779316200	1.1299999	0.09	8.65	1	1.22	0.927	704398
1779229800	1.04	-0.1	-8.77	0.9036	1.08	0.7709	1008672
1779143400	1.1399999	-0.25	-17.99	1.15	1.2299	1.02	1058699
1778884200	1.3899999	-0.36	-20.57	1.34	1.5	1.27	2541255
1778797800	1.75	0.99	130.20	1.27	1.99	1.15	96053797
1778711400	0.7602	0.1712	29.07	0.6	0.7846	0.5864	60064851
1778625000	0.589	0.175	42.27	0.4623	0.6742	0.4235	68585905
1778538600	0.414	-0.0081	-1.92	0.415	0.4235	0.3852	587479
1778279400	0.4221	-0.027	-6.01	0.4476	0.4856	0.4208	287444
1778193000	0.4491	-0.0499	-10.00	0.4994	0.507	0.4216	350876
1778106600	0.499	0.0138	2.84	0.4964	0.5054999	0.4771	112924
1778020200	0.4852	-0.00985	-1.99	0.486	0.5221	0.485	66129
1777933800	0.49505	-0.00495	-0.99	0.4816	0.5226	0.470401	128103
1777674600	0.5	-0.0032	-0.64	0.5024999	0.5024999	0.4674	105993
1777588200	0.5032	-0.0069	-1.35	0.5	0.52495	0.4965	83954
1777501800	0.5101	0.02	4.08	0.4917	0.5355	0.4689	57661
1777415400	0.4901	-0.0244	-4.74	0.4949	0.5151	0.49	70771
1777329000	0.5145	0.0045	0.88	0.4932	0.5414	0.4854	97378
1777069800	0.51	-0.0104	-2.00	0.48	0.5139	0.4716	152211
1776983400	0.5204	-0.1086	-17.27	0.5888	0.6317	0.506199	344103
1776897000	0.629	-0.0231	-3.54	0.56	0.68	0.56	617635
1776810600	0.6521	-0.0929	-12.47	0.7715	0.806	0.53	8745257
1776724200	0.745	-0.0119	-1.57	0.76	0.7759	0.745	4692963
1776465000	0.7569	-0.0102	-1.33	0.81	0.8323	0.745	38367
1776378600	0.7671	-0.0151	-1.93	0.79	0.92	0.7407	45531
1776292200	0.7822	0.0222	2.92	0.79	0.81	0.775	22055
1776205800	0.76	-0.03	-3.80	0.7625	0.7931	0.7301	25232
1776119400	0.79	0.0364	4.83	0.7531	0.79	0.6707	12657
1775860200	0.7536	0.0321	4.45	0.7396	0.76	0.7037	21710
1775773800	0.7215	-0.0285	-3.80	0.7887999	0.7887999	0.72	13243
1775687400	0.75	0	0.00	0.832	0.832	0.75	21783
1775601000	0.75	-0.0301	-3.86	0.7956	0.8102	0.75	32224
1775514600	0.7801	0.0001	0.01	0.7864	0.8088999	0.7801	5477
1775169000	0.78	-0.0399	-4.87	0.7629	0.812	0.7629	20149
1775082600	0.8199	0.0014	0.17	0.8466	0.865	0.7845	42515
1774996200	0.8185	-0.0915	-10.05	0.8882	0.95	0.81	126891
1774909800	0.91	0.081	9.77	0.8228	0.9495	0.75	33860
1774650600	0.829	0	0.00	0.8104	0.8697	0.76	52928
1774564200	0.829	0.0477	6.11	0.785	0.95	0.785	17752
1774477800	0.7813	-0.0327	-4.02	0.8296	0.85	0.7582	21614
1774391400	0.8139999	-0.036	-4.24	0.796	0.8300999	0.7325	21247
1774305000	0.85	0.045	5.59	0.855	1.1299999	0.660701	185627
1774045800	0.805	-0.090999	-10.16	0.859	0.8989	0.77	28889
1773959400	0.895999	-0.037601	-4.03	0.94	0.94	0.7999	32813
1773873000	0.9336	-0.1664	-15.13	1.08	1.1	0.9001	31657
1773786600	1.1	-0.1	-8.33	1.18	1.22	1.045	41857
1773700200	1.2	0.23	24.11	1.09	1.34	0.99	323838
1773441000	0.9669	-0.1231	-11.29	1.1	1.12	0.922	60857
1773354600	1.09	-0.1	-8.40	1.17	1.34	1.08	75615
1773268200	1.19	0.12	11.21	1.06	1.2199	1.06	32378
1773181800	1.07	-0.1	-8.55	1.12	1.163	1.06	25232
1773095400	1.17	0.01	0.86	1.1399999	1.2	1.0376	20647
1772839800	1.16	0.24	25.88	0.92	1.25	0.92	113832