Charter Hall Group【CHC】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	0.67	3.40274250889	19.69	20.63	19.27	1894337	20.13602808	DE
4	0.42	2.10631895687	19.94	21.06	18.48	1500316	19.80625951	DE
12	0.95	4.89438433797	19.41	21.5	18.18	1288894	19.71823571	DE
26	-4.5	-18.1013676589	24.86	25.95	18.18	1266788	21.4622921	DE
52	1.5	7.95334040297	18.86	25.95	18.18	1193730	21.63100162	DE
156	8.52	71.9594594595	11.84	25.95	8.63	1413972	15.43606587	DE
260	5.8	39.8351648352	14.56	25.95	8.63	1443446	15.00085915	DE

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
1780553700	20.19	-0.15	-0.74	20.2	20.99	19.975	1351174
1780467300	20.34	0.28	1.40	20.38	20.38	19.93	1866342
1780380900	20.06	-0.21	-1.04	20.03	20.21	19.53	2424694
1780294500	20.27	-0.33	-1.60	20.08	20.435	19.84	1457321
1780035300	20.6	1.25	6.43	19.62	20.63	19.47	2021242
1779948900	19.355	-0.29	-1.45	19.69	19.73	19.27	1702085
1779862500	19.64	-0.62	-3.06	20.15	20.27	19.59	2468395
1779776100	20.26	-0.38	-1.84	20.98	21.06	20.12	1274519
1779689700	20.64	1.36	7.05	20	20.64	19.72	2358491
1779430500	19.28	0.12	0.63	19.39	19.5	19.18	953061
1779344100	19.16	0.33	1.75	19.03	19.38	18.985	1469741
1779257700	18.83	-0.64	-3.29	19.46	19.95	18.48	1133461
1779171300	19.47	0.36	1.88	19.49	19.595	19.26	1238965
1779084900	19.11	-0.54	-2.75	19.79	19.83	19.01	807457
1778825700	19.65	0.14	0.72	19.58	20.02	19.445	1337653
1778739300	19.51	0.17	0.88	19.37	19.58	19.16	758971
1778652900	19.34	-0.13	-0.67	19.32	19.44	19.02	1265337
1778566500	19.47	-0.08	-0.41	19.58	19.6	19.16	798631
1778480100	19.55	-0.23	-1.16	19.69	19.79	19.445	2197247
1778220900	19.78	-0.12	-0.60	19.6	19.99	19.5	810947
1778134500	19.9	-0.07	-0.35	19.94	20.13	19.63	1661754
1778048100	19.97	-0.2	-0.99	20.32	20.33	19.92	745609
1777961700	20.17	0.2	1.00	19.9	20.2	19.67	776663
1777875300	19.97	-0.12	-0.60	19.95	20.265	19.81	761809
1777616100	20.09	0.01	0.05	20.33	20.34	20.03	1511772
1777529700	20.08	0.22	1.11	19.89	20.11	19.34	1437107
1777443300	19.86	0.01	0.05	19.75	20.01	19.09	665045
1777356900	19.85	-0.06	-0.30	19.98	20.08	19.68	843719
1777270500	19.91	-0.08	-0.40	19.83	20.02	19.67	440674
1777011300	19.99	-0.1	-0.50	20.09	20.12	19.745	881374
1776924900	20.09	-0.55	-2.66	20.38	20.55	19.77	875951
1776838500	20.64	-0.53	-2.50	20.75	21	20.64	1011496
1776752100	21.17	0	0.00	21.17	21.5	21.03	1529037
1776665700	21.17	0.48	2.32	21.14	21.29	20.88	1258371
1776406500	20.69	-0.31	-1.48	20.42	20.83	20.42	1055921
1776320100	21	0.51	2.49	20.97	21.07	20.58	1468516
1776233700	20.49	0.15	0.74	21.01	21.01	20.32	1373566
1776147300	20.34	0.37	1.85	20.38	20.47	19.7	988598
1776060900	19.97	-0.24	-1.19	19.95	20.21	19.79	1317588
1775801700	20.21	0.19	0.95	19.87	20.26	19.69	1282023
1775715300	20.02	0.61	3.14	19.6	20.06	19.4	1756185
1775628900	19.41	0.7	3.74	19.5	19.86	19.14	1318380
1775542500	18.71	0.1	0.54	18.81	18.98	18.53	1391500
1775106900	18.61	0.12	0.65	18.6	19.13	18.52	789443
1775020500	18.49	-0.19	-1.02	18.88	18.88	18.47	938508
1774934100	18.68	0.3	1.63	18.61	18.91	18.48	1107720
1774847700	18.38	-0.33	-1.76	18.45	18.52	18.2	776117
1774588500	18.71	-0.36	-1.89	18.78	19.055	18.55	1101140
1774502100	19.07	-0.23	-1.19	18.18	19.21	18.18	991903
1774415700	19.3	0.48	2.58	18.91	19.56	18.81	1270059
1774329300	18.815	0.3	1.59	18.75	18.86	18.52	1139519
1774242900	18.52	-0.45	-2.37	18.38	18.73	18.31	1291340
1773983700	18.97	-0.47	-2.42	19.39	19.59	18.92	2435857
1773897300	19.44	-0.17	-0.87	19.51	19.62	19.01	1723075
1773810900	19.61	0.13	0.67	19.74	19.87	19.5	914821
1773724500	19.48	0.15	0.78	19.48	19.74	19.4	775059
1773638100	19.33	0.18	0.94	19.19	19.57	19.01	909778
1773378900	19.15	0.13	0.68	18.95	19.24	18.84	1397170
1773292500	19.02	-0.99	-4.95	19.41	19.52	19.02	2497131
1773206100	20.01	0.01	0.05	19.94	20.27	19.77	1686442
1773119700	20	0.03	0.15	20.6	20.64	19.87	2667939
1773033300	19.97	-0.96	-4.59	20.21	20.285	19.76	1186421
1772774100	20.93	-0.23	-1.09	21.47	21.53	20.87	891687
1772687700	21.16	0.09	0.43	21.23	21.815	20.96	1267656