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	-0.12515	-28.5144679882	0.4389	0.7491	0.2715	133885	0.45467811	CS
4	-0.01625	-4.92424242424	0.33	1.02	0.2715	9457173	0.49292993	CS
12	-0.27525	-46.7317487267	0.589	1.02	0.2715	3124635	0.48924613	CS
26	-0.23625	-42.9545454545	0.55	1.79	0.2715	5578369	0.81551143	CS
52	-4.21625	-93.0739514349	4.53	15.39	0.2715	3979552	1.13014879	CS
156	-4.21625	-93.0739514349	4.53	15.39	0.2715	3979552	1.13014879	CS
260	-4.21625	-93.0739514349	4.53	15.39	0.2715	3979552	1.13014879	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
1783377300	0.4499	0.0269	6.36	0.439	0.45	0.423	82260
1783031700	0.423	-0.0386	-8.36	0.4673	0.4756	0.4201	127723
1782945300	0.4616	-0.0082	-1.75	0.4557	0.4697	0.4334	59020
1782858900	0.4698	0.0308	7.02	0.4389	0.4781	0.4334	266537
1782772500	0.439	0.024	5.78	0.4099999	0.4459	0.4099999	140021
1782513300	0.415	0.0050001	1.22	0.4099999	0.4374	0.4041	143012
1782426900	0.4099999	-0.03	-6.82	0.44	0.4411	0.4099999	223858
1782340500	0.44	-0.003	-0.68	0.4501	0.46	0.44	244523
1782254100	0.443	-0.0104	-2.29	0.4422	0.4696	0.4305	238337
1782167700	0.4534	-0.0373	-7.60	0.4629	0.4712	0.4355	406657
1781822100	0.4907	0.0456	10.24	0.4641	0.519	0.4641	1737962
1781735700	0.4451	-0.1189	-21.08	0.5381	0.55	0.4451	738742
1781649300	0.5639999	0.0588999	11.66	0.47	0.6	0.47	1364483
1781562900	0.5051	0.0041	0.82	0.4691	0.517	0.4691	677493
1781303700	0.501	-0.0191	-3.67	0.4892	0.545	0.451	3363687
1781217300	0.5201	0.1741001	50.32	1.0149999	1.02	0.47	135421410
1781130900	0.3459999	0.0007999	0.23	0.3268499	0.4321	0.3005	22965560
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