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	0.37	2.11670480549	17.48	18.3	15.46	15137	16.8630215	CS
4	1.34	8.11629315566	16.51	18.3	13.68	15856	15.93518855	CS
12	3.2	21.843003413	14.65	66.82	12.5	63919	21.81482828	CS
26	1.87	11.7021276596	15.98	133.12	9.76	64308	20.42681694	CS
52	5.34	42.6858513189	12.51	133.12	5.85	44512	17.41990122	CS
156	14.72	470.287539936	3.13	133.12	2.3076	59671	12.48615115	CS
260	14.72	470.287539936	3.13	133.12	2.3076	59671	12.48615115	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	17.85	0.29	1.65	17.98	18	17.44	9234
1782340500	17.56	-0.4	-2.23	16.99	17.8	16.75	6130
1782254100	17.96	1.81	11.21	16.21	18.3	16.21	20475
1782167700	16.149999	0.15	0.94	15.46	16.44	15.46	17058
1781822100	16	0.35	2.24	17.48	17.48	15.51	16883
1781735700	15.65	0.05	0.32	15.42	15.8921	15.2894	16018
1781649300	15.6	-0.27	-1.70	15.66	16.85	15.5	10821
1781562900	15.87	-0.13	-0.81	15.56	16.9	15.52	7972
1781303700	16	0.07	0.47	15.52	16.7	15.2288	5866
1781217300	15.925	0.43	2.74	15.5	16.9	14.91	18380
1781130900	15.5	0.25	1.64	14.82	16.8	14.75	9075
1781044500	15.25	-0.72	-4.51	15.56	16.1	14.75	12135
1780958100	15.97	0.57	3.70	15.16	16.32	15.1	11229
1780698900	15.4	-0.56	-3.51	15.13	15.63	15	16309
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