Chagee Holdings Ltd【CHA】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	-0.05	-0.429184549356	11.65	13.4	11.28	1862429	12.61474959	DR
4	0.57	5.16772438803	11.03	13.4	9.36	843777	11.56540376	DR
12	0.78	7.20887245841	10.82	13.4	8.98	605440	10.88172346	DR
26	-2	-14.7058823529	13.6	14.63	8.98	685604	11.56259299	DR
52	-21.4	-64.8484848485	33	33.99	8.98	836369	17.22775516	DR
156	-22	-65.4761904762	33.6	39.47	8.98	926737	20.18764273	DR
260	-22	-65.4761904762	33.6	39.47	8.98	926737	20.18764273	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
1780698900	11.54	-0.04	-0.35	11.58	11.6	11.186	815637
1780612500	11.58	-0.25	-2.11	11.85	11.9	11.48	665512
1780526100	11.83	-0.92	-7.22	12.67	12.67	11.8	1480676
1780439700	12.75	-0.44	-3.34	12.98	13.19	12.5	1387183
1780353300	13.19	0.43	3.37	12.7	13.4	12.3801	1915376
1780094100	12.76	2.6	25.59	11.65	12.96	11.32	3863399
1780007700	10.16	-0.01	-0.10	10.04	10.27	9.92	526309
1779921300	10.17	0.43	4.41	9.68	10.2	9.65	614433
1779834900	9.74	0.2	2.10	9.56	9.7899999	9.36	423607
1779489300	9.5399999	-0.43	-4.31	9.52	9.855	9.41	890218
1779402900	9.97	-0.21	-2.06	10.05	10.09	9.68	412605
1779316500	10.18	0.01	0.10	10.15	10.275	10	332146
1779230100	10.17	-0.04	-0.39	10.25	10.4	10.12	347915
1779143700	10.21	0.37	3.76	9.89	10.23	9.89	387345
1778884500	9.84	-0.2	-1.99	10	10.12	9.84	229786
1778798100	10.04	-0.42	-4.02	10.42	10.42	10	583975
1778711700	10.46	0.01	0.10	10.35	10.722	10.35	310670
1778625300	10.45	0.01	0.10	10.34	10.64	10.17	351773
1778538900	10.44	-0.04	-0.38	10.49	10.62	10.12	642700
1778279700	10.48	-0.51	-4.64	11.03	11.03	10.43	666136
1778193300	10.99	0.03	0.27	10.98	11.125	10.92	457964
1778106900	10.96	0.08	0.74	10.92	11.165	10.82	421974
1778020500	10.88	-0.24	-2.16	11.12	11.205	10.8102	350567
1777934100	11.12	0.16	1.46	11	11.44	10.96	528446
1777674900	10.96	-0.14	-1.26	11.1	11.1	10.955	243804
1777588500	11.1	0.42	3.93	10.73	11.2	10.71	410837
1777502100	10.68	-0.25	-2.29	10.95	11.23	10.62	659615
1777415700	10.93	0.22	2.05	10.71	11.08	10.695	455737
1777329300	10.71	-0.03	-0.28	10.67	11.13	10.5	449578
1777070100	10.74	-0.18	-1.65	11	11.045	10.38	535174
1776983700	10.92	-0.17	-1.53	10.99	11	10.67	409771
1776897300	11.09	0.49	4.62	10.72	11.1351	10.72	600199
1776810900	10.6	0.22	2.12	10.42	10.96	10.39	513908
1776724500	10.38	-0.01	-0.10	10.31	10.45	10.29	273242
1776465300	10.39	0.08	0.78	10.31	10.58	10.31	239990
1776378900	10.31	-0.15	-1.43	10.41	10.489	10.27	191348
1776292500	10.46	0.29	2.85	10.08	10.5	10.08	317789
1776206100	10.17	0.14	1.40	10.03	10.33	10.02	356420
1776119700	10.03	0.2	2.03	9.8	10.1	9.7	441398
1775860500	9.83	0.1	1.03	9.82	9.95	9.76	215977
1775774100	9.73	-0.34	-3.38	10.05	10.12	9.65	297601
1775687700	10.07	0.08	0.80	10.27	10.5	10.04	348797
1775601300	9.99	-0.43	-4.13	10.41	10.42	9.9	321732
1775514900	10.42	0.33	3.27	10.16	10.87	9.96	889665
1775169300	10.09	0.93	10.15	9.59	10.16	9.2899999	1418810
1775082900	9.16	-0.15	-1.61	9.3	9.49	9.01	732255
1774996500	9.31	-0.3	-3.12	9	9.6	8.98	2163691
1774910100	9.61	0.08	0.84	9.65	9.75	9.53	471421
1774650900	9.53	-0.35	-3.54	9.8699999	9.93	9.51	550790
1774564500	9.88	-0.24	-2.37	10.02	10.27	9.88	363822
1774478100	10.12	-0.01	-0.10	10.21	10.3097	10.05	228684
1774391700	10.13	-0.03	-0.30	10.17	10.4	10.11	405100
1774305300	10.16	-0.42	-3.97	10.63	10.69	10.01	620943
1774046100	10.58	-0.15	-1.40	10.84	11.085	10.55	730701
1773959700	10.73	-0.27	-2.45	10.8	10.86	10.5	428368
1773873300	11	-0.27	-2.40	11.11	11.16	10.8	503546
1773786900	11.27	0.18	1.62	11.17	11.55	11.17	254654
1773700500	11.09	-0.07	-0.63	11.31	11.3241	10.995	251308
1773441300	11.16	0.25	2.29	10.82	11.1999	10.755	278916
1773354900	10.91	0.02	0.18	10.87	11.2	10.855	456216
1773268500	10.89	0.18	1.68	10.75	11	10.6613	460924
1773182100	10.71	0.06	0.56	10.65	10.87	10.36	661955
1773095700	10.65	-0.17	-1.57	10.62	10.655	10.31	458378