Phoenix Asia Holdings Ltd【PHOE】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	-1.54	-9.09090909091	16.94	16.94	13.68	24168	15.67585055	CS
4	-21.48	-58.2429501085	36.88	49.45	12.5	162905	20.40162085	CS
12	-0.6	-3.75	16	66.82	12.5	62528	21.81483449	CS
26	-4.25	-21.6284987277	19.65	133.12	9.76	62675	20.51035581	CS
52	11.68	313.978494624	3.72	133.12	3.4	49273	16.20874746	CS
156	12.27	392.012779553	3.13	133.12	2.3076	61840	12.45105475	CS
260	12.27	392.012779553	3.13	133.12	2.3076	61840	12.45105475	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
1780612500	15.96	-0.32	-1.97	15.7	16.2	14.7001	37547
1780526100	16.28	1.28	8.53	15.26	16.6	15	27180
1780439700	15	0.17	1.15	15.37	15.87	14.6	13663
1780353300	14.83	-0.76	-4.87	15.85	15.9264	13.68	18699
1780094100	15.59	-0.7	-4.30	16.94	16.94	14.93	23751
1780007700	16.29	-0.91	-5.29	16.51	16.99	16.21	12078
1779921300	17.2	1.18	7.37	16.02	17.7499	16.02	21980
1779834900	16.02	-0.99	-5.82	17.51	18.4	15.8068	59368
1779489300	17.01	2.51	17.31	15.6	18.2	15.18	52024
1779402900	14.5	-1.44	-9.03	15.15	16.25	14.5	30906
1779316500	15.94	0.18	1.14	15.9	16.79	14.0201	70623
1779230100	15.76	3.26	26.08	12.64	22.94	12.64	753559
1779143700	12.5	-0.6	-4.58	13.22	13.25	12.5	12494
1778884500	13.1	-1.08	-7.62	13.14	14	12.5	37739
1778798100	14.18	-0.9	-5.97	15.01	15.2	13.45	27816
1778711700	15.08	-2.92	-16.22	15.4	17.43	14.2	73445
1778625300	18	-2.34	-11.50	19.38	19.75	16.3662	44586
1778538900	20.34	-3.72	-15.46	24.5	24.7	20	90174
1778279700	24.06	5	26.23	36.88	49.45	20.02	1687554
1778193300	19.06	-9.54	-33.36	31.77	31.77	19.06	56039
1778106900	28.6	-18.39	-39.14	37.53	40.98	26	55955
1778020500	46.99	29.49	168.51	17.63	66.819999	17.56	213758
1777934100	17.5	1.13	6.87	17.25	20.3	16.53	4498
1777674900	16.3748	0.82	5.30	16.28	16.39	16.28	846
1777588500	15.55	0	0.00	16.95	16.95	15.55	310
1777502100	15.55	0	0.00	15.38	15.55	15.38	458
1777415700	15.55	0.15	0.97	16.79	16.9999	15.55	1507
1777329300	15.4001	-1.4	-8.33	15.6	15.6	15.4001	985
1777070100	16.8	0	0.00	16.29	16.8	16.29	321
1776983700	16.8	-0.7	-4.00	16.43	17.25	16.43	1958
1776897300	17.5	0.25	1.45	16.73	17.5	16	1548
1776810900	17.2499	1.24	7.74	17.07	17.25	17	1658
1776724500	16.01	-1.59	-9.03	17.36	17.36	16.01	1778
1776465300	17.6	0	0.00	17.25	17.6	17.25	1841
1776378900	17.6	-1.7	-8.81	19.14	19.28	17.6	7204
1776292500	19.3	1.8	10.29	18.39	19.69	17.81	5814
1776206100	17.5	0.26	1.51	17.5	19	17.5	6365
1776119700	17.24	2.84	19.72	14.77	17.24	14.63	6659
1775860500	14.4	-0.11	-0.76	14.5	14.51	14.4	2315
1775774100	14.51	0	0.00	13.98	14.51	13.65	225
1775687700	14.51	0.3	2.11	14.59	14.59	14.295	3104
1775601300	14.21	-0.79	-5.27	14.25	14.68	13.3301	1456
1775514900	15	0.37	2.52	15.68	15.68	13.59	1985
1775169300	14.6307	-0.32	-2.14	14.65	14.85	14.6	1966
1775082900	14.95	0.07	0.47	14.59	14.95	14.45	2392
1774996500	14.88	0.67	4.71	13.93	14.88	13.93	4864
1774910100	14.21	0.26	1.88	14.19	14.21	13.265	10258
1774650900	13.9475	-0.5	-3.48	14.46	14.46	13.502	10022
1774564500	14.45	-0.31	-2.10	15	15.38	14.28	7574
1774478100	14.76	-0.74	-4.77	15	15.29	14.4744	5161
1774391700	15.5	0.99	6.82	15.5	15.5	15.47	1742
1774305300	14.51	-1.79	-10.98	15.97	15.97	14.51	10043
1774046100	16.3	0.61	3.89	16.739999	16.739999	15.2	6342
1773959700	15.69	0.11	0.71	15.5	17.42	15.455	20163
1773873300	15.58	-0.42	-2.63	15.72	16.6	15.58	4862
1773786900	16	-0.96	-5.66	16.1	17.98	15.77	14535
1773700500	16.96	1.67	10.89	15.705	17.75	15.1	26248
1773441300	15.295	-0.66	-4.11	16	16	15.075	27687
1773354900	15.95	0.03	0.19	15.95	17	15.012	22746
1773268500	15.92	-0.08	-0.52	15.8	16.399999	15.8	4441
1773182100	16.0029	0.05	0.33	16	16.53	15.95	20523
1773095700	15.95	-0.35	-2.15	15.81	16.5	15.81	23051
1772840100	16.3	0.35	2.19	16	16.35	15.81	6650
1772753700	15.95	0.14	0.85	16.87	16.87	15.67	15227