CCH Holdings Ltd【CCHH】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	-0.1132	-26.3500931099	0.4296	0.58	0.2802	1389306	0.35975512	CS
4	-0.0847	-21.1169284468	0.4011	0.58	0.2802	434286	0.37419669	CS
12	-0.3712	-53.9848749273	0.6876	0.71	0.2802	212255	0.44525799	CS
26	-14.0636	-97.7997218359	14.38	15.39	0.2802	4510329	1.10568818	CS
52	-4.2136	-93.0154525386	4.53	15.39	0.2802	3404829	1.31854136	CS
156	-4.2136	-93.0154525386	4.53	15.39	0.2802	3404829	1.31854136	CS
260	-4.2136	-93.0154525386	4.53	15.39	0.2802	3404829	1.31854136	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
1781044500	0.3452	-0.01979	-5.42	0.33	0.375	0.3066	2027836
1780958100	0.36499	-0.00501	-1.35	0.37	0.3799	0.36	4731547
1780698900	0.37	-0.013	-3.39	0.3821	0.3822	0.37	64739
1780612500	0.383	-0.0203	-5.03	0.4077	0.42	0.3816	61436
1780526100	0.4033	-0.0265	-6.17	0.4296	0.4419	0.4006	60971
1780439700	0.4298	-0.0278	-6.08	0.4578	0.4588	0.4211	55602
1780353300	0.4576	-0.0224	-4.67	0.4899	0.4899	0.4555	63060
1780094100	0.48	0.02	4.35	0.4687	0.5	0.4555	49598
1780007700	0.46	0	0.00	0.45	0.4887	0.45	102769
1779921300	0.46	-0.04	-8.00	0.4896	0.49005	0.4503	235622
1779834900	0.5	0.0052	1.05	0.5	0.5141	0.485	177282
1779489300	0.4948	0.0913	22.63	0.4099999	0.52	0.4099999	218623
1779402900	0.4035	-0.0028	-0.69	0.4	0.4099999	0.3901	27056
1779316500	0.4063	-0.0137	-3.26	0.4109999	0.419799	0.3901	28891
1779230100	0.42	0.04	10.53	0.38	0.42	0.38	63219
1779143700	0.38	-0.0084	-2.16	0.4	0.405	0.38	49736
1778884500	0.3884	-0.0192	-4.71	0.4	0.4187	0.3852	30753
1778798100	0.4076	0.0221	5.73	0.4089999	0.421	0.385	62583
1778711700	0.3855	-0.0295	-7.11	0.4011	0.4148	0.38	140120
1778625300	0.415	0.0121	3.00	0.4	0.43	0.3955	87593
1778538900	0.4029	-0.0271	-6.30	0.4203	0.4324	0.4	79155
1778279700	0.43	-0.02	-4.44	0.4823	0.4823	0.43	26289
1778193300	0.45	-0.0229	-4.84	0.48	0.48	0.45	35577
1778106900	0.4729	0.0169	3.71	0.46	0.4849	0.46	43625
1778020500	0.456	-0.0141	-3.00	0.4898	0.4898	0.443101	32456
1777934100	0.4701	-0.0099	-2.06	0.48	0.4919	0.47	34023
1777674900	0.48	0.0302	6.71	0.47	0.485	0.45805	90288
1777588500	0.4498	0.0049	1.10	0.45	0.4685	0.42	70478
1777502100	0.4449	-0.0282	-5.96	0.478	0.478	0.4201	121635
1777415700	0.4731	-0.0274	-5.47	0.5	0.504899	0.4701	70105
1777329300	0.5004999	-0.0135	-2.63	0.5284	0.5598999	0.5001	30403
1777070100	0.514	0.0034	0.67	0.51	0.5464	0.51	117208
1776983700	0.5106	-0.0375	-6.84	0.54	0.58	0.51	75963
1776897300	0.5481	0.017	3.20	0.54	0.5588	0.5038	82286
1776810900	0.5311	-0.0194	-3.52	0.5617	0.5699	0.53	71820
1776724500	0.5505	-0.0095	-1.70	0.56	0.5683	0.55	102561
1776465300	0.56	-0.0051	-0.90	0.561	0.589	0.56	128144
1776378900	0.5651	-0.0126	-2.18	0.58	0.593	0.56	127771
1776292500	0.5777	-0.0153	-2.58	0.5889	0.619	0.5434	130624
1776206100	0.593	0	0.00	0.589	0.62	0.589	93488
1776119700	0.593	-0.0074	-1.23	0.58	0.6361	0.58	78801
1775860500	0.6004	-0.0276	-4.39	0.62	0.62	0.59	66135
1775774100	0.628	0.0356	6.01	0.595	0.6291	0.5604	136086
1775687700	0.5924	-0.0196	-3.20	0.6496769	0.6497	0.55	235318
1775601300	0.612	-0.038	-5.85	0.63	0.65	0.612	101776
1775514900	0.65	-0.0171	-2.56	0.6346	0.67	0.6346	49771
1775169300	0.6671	0.0038	0.57	0.65	0.6745	0.63	113164
1775082900	0.6633	0.0233	3.64	0.66	0.7	0.635	178375
1774996500	0.64	-0.01	-1.54	0.6525	0.66	0.63	128927
1774910100	0.65	0.01	1.56	0.6533	0.6899999	0.64	157836
1774650900	0.64	0.02	3.23	0.64	0.6998	0.6399	131999
1774564500	0.62	-0.0204	-3.19	0.64	0.6798999	0.62	56689
1774478100	0.6404	-0.0068	-1.05	0.6631	0.7	0.6373	78750
1774391700	0.6472	-0.0385	-5.61	0.62505	0.6707999	0.62505	173714
1774305300	0.6857	0.0056	0.82	0.6667	0.6976	0.6667	75907
1774046100	0.6801	-0.0298	-4.20	0.7097	0.7097	0.656201	82740
1773959700	0.7099	0.0699	10.92	0.6411	0.71	0.6411	289346
1773873300	0.64	-0.0476	-6.92	0.6876	0.6976	0.6337	263713
1773786900	0.6876	-0.0165	-2.34	0.7	0.7282999	0.68	267678
1773700500	0.7040999	0.0040999	0.59	0.767	0.7699	0.6731	320938
1773441300	0.7	-0.0276	-3.79	0.7422	0.7987	0.6811	479669
1773354900	0.7276	-0.0016	-0.22	0.77	0.8423	0.7276	472343
1773268500	0.7292	0.0786	12.08	0.684	0.8	0.6826	939695
1773182100	0.6506	-0.022	-3.27	0.669	0.75	0.6506	488654