Chunghwa Telecom Co Ltd【CHT】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	-2.19538968167	45.55	45.6	44.19	157245	44.76476323	DR
4	-0.63	-1.39442231076	45.18	46.48	43.78	144690	45.15643377	DR
12	2.34	5.54371002132	42.21	46.48	41.84	140357	43.92222037	DR
26	2.98	7.16863122444	41.57	46.48	39.28	180704	42.95643006	DR
52	-2.04	-4.37862202189	46.59	46.95	39.28	159740	43.0813498	DR
156	7.01	18.673415024	37.54	47.03	35.445	124466	40.50280013	DR
260	3.9	9.59409594096	40.65	47.03	32.9	130194	40.05753552	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
1782772800	44.48	-0.46	-1.02	44.91	44.91	44.19	150661
1782513600	44.94	0.15	0.33	44.62	45.06	44.62	117874
1782427200	44.79	0.28	0.63	44.66	45.24	44.66	148293
1782340800	44.51	-0.62	-1.37	45.3	45.3	44.41	187764
1782254400	45.13	-0.44	-0.97	45.55	45.6	45.04	181635
1782168000	45.57	0.25	0.55	45.53	45.7399	45.3	120866
1781822400	45.32	-0.2	-0.44	45.82	45.98	45.19	205783
1781736000	45.52	-0.75	-1.62	46.17	46.17	45.46	231421
1781649600	46.27	0.28	0.61	46.22	46.48	46.22	99096
1781563200	45.99	-0.1	-0.22	46.25	46.33	45.92	94349
1781304000	46.09	0.09	0.20	46.21	46.21	45.71	105919
1781217600	46	0.41	0.90	45.76	46.355	45.65	114117
1781131200	45.59	0.47	1.04	45.62	45.74	45.52	110157
1781044800	45.12	1.1	2.50	44.99	45.29	44.61	169838
1780958400	44.02	-0.54	-1.21	43.89	44.0999	43.78	118581
1780699200	44.56	-0.6	-1.33	45.12	45.12	44.55	257674
1780612800	45.16	0.26	0.58	45.05	45.577	44.66	99536
1780526400	44.9	-0.5	-1.10	45.2	45.2	44.85	109676
1780440000	45.4	0.22	0.49	45.18	45.57	45.18	125872
1780353600	45.18	1.41	3.22	44	45.19	44	150814
1780094400	43.77	0.26	0.60	43.7	43.9	43.53	125961
1780008000	43.51	-0.23	-0.53	43.53	44.5499	43.26	148995
1779921600	43.74	0.38	0.88	43.27	43.76	43.27	104696
1779835200	43.36	-0.32	-0.73	43.72	43.85	43.345	345160
1779489600	43.68	-0.14	-0.32	43.82	43.84	43.525	54980
1779403200	43.82	-0.16	-0.36	44.99	44.99	43.59	83340
1779316800	43.98	-1.07	-2.38	44.38	44.63	43.74	178269
1779230400	45.05	1.52	3.49	44.44	45.103	44.44	145163
1779144000	43.53	0.24	0.55	43.38	43.68	43.38	105335
1778884800	43.29	-0.21	-0.48	43.47	43.68	43.27	106694
1778798400	43.5	0	0.00	43.49	43.91	43.33	128992
1778712000	43.5	0.18	0.42	43.26	43.64	43.12	141814
1778625600	43.32	0.22	0.51	43.22	43.5	42.865	115484
1778539200	43.1	-0.71	-1.62	43.57	43.84	43.08	191736
1778280000	43.81	0.45	1.04	43.5	43.81	43.37	92162
1778193600	43.36	0.02	0.05	43.55	44.1611	43.32	221414
1778107200	43.34	0.23	0.53	43.18	43.45	43.18	147198
1778020800	43.11	0.28	0.65	42.79	43.29	42.79	85241
1777934400	42.83	-0.32	-0.74	42.94	43.24	42.8	123141
1777675200	43.15	-0.19	-0.44	43.36	43.54	43.02	145534
1777588800	43.34	0.37	0.86	42.96	43.35	42.96	109206
1777502400	42.97	-0.6	-1.38	43.35	43.59	42.87	77013
1777416000	43.57	-0.03	-0.07	43.41	43.7	43.355	119243
1777329600	43.6	0.55	1.28	43.5	44.03	43.41	150829
1777070400	43.05	-0.13	-0.30	43.12	43.605	42.98	97607
1776984000	43.18	0.03	0.07	43.15	43.45	42.95	107805
1776897600	43.15	0.05	0.12	43.485	43.485	43.03	109385
1776811200	43.1	-0.39	-0.90	43.57	43.665	43.005	116808
1776724800	43.49	-0.24	-0.55	43.5	43.77	43.44	77391
1776465600	43.73	0.29	0.67	43.42	44.117	43.42	115103
1776379200	43.44	0.51	1.19	43.1	43.52	42.39	153543
1776292800	42.93	0.33	0.77	42.74	43.025	42.545	155954
1776206400	42.6	0.41	0.97	42.34	42.74	42.34	159162
1776120000	42.19	0.03	0.07	42.21	42.285	41.84	152609
1775860800	42.16	-0.32	-0.75	42.39	43.44	42.12	160807
1775774400	42.48	-0.15	-0.35	42.39	42.71	42.31	188813
1775688000	42.63	0.38	0.90	42.65	43	42.525	262278
1775601600	42.25	-0.13	-0.31	42.21	42.45	42.01	135892
1775515200	42.38	-0.03	-0.07	42.53	42.96	42.1132	122236
1775169600	42.41	0.02	0.05	42.26	42.94	41.98	156368
1775083200	42.39	0.15	0.36	42.2	42.56	42.0025	186214
1774996800	42.24	0.23	0.55	41.91	42.525	41.55	207980
1774910400	42.01	-0.07	-0.17	42.19	42.6	41.78	174743