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	0.86	1.96796338673	43.7	45.577	43.53	122372	44.88154371	DR
4	1.06	2.4367816092	43.5	45.577	42.865	134457	43.92376538	DR
12	1.63	3.79687863965	42.93	45.577	39.28	173293	42.96148425	DR
26	3.02	7.27010110737	41.54	45.577	39.28	183091	42.52893477	DR
52	0.98	2.24873795319	43.58	47.03	39.28	159343	43.09244616	DR
156	4.07	10.0518646579	40.49	47.03	35.445	122465	40.3705621	DR
260	3.03	7.29593065254	41.53	47.03	32.9	129744	39.98107265	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774651200	42.08	-0.47	-1.10	42.37	42.57	41.8	308779
1774564800	42.55	0.02	0.05	42.46	42.87	42.1	189518
1774478400	42.53	0.06	0.14	42.65	43.46	42.34	161059
1774392000	42.47	0.24	0.57	41.51	42.69	40.6	250149
1774305600	42.23	0.48	1.15	42.25	42.77	39.28	572509
1774046400	41.75	-1.34	-3.11	42.63	42.94	41.6	913963
1773960000	43.09	0.01	0.02	42.82	43.29	42.56	326720
1773873600	43.08	-0.29	-0.67	43.17	43.7	42.85	173215
1773787200	43.37	0.29	0.67	43.35	44.3	43.245	194497
1773700800	43.08	0.39	0.91	43.14	43.72	43	221425
1773441600	42.69	0.03	0.07	42.93	43.73	42.61	164989
1773355200	42.66	-0.23	-0.54	43.04	43.17	42.04	151242
1773268800	42.89	-0.26	-0.60	42.94	43.07	42.6	152905
1773182400	43.15	-0.01	-0.02	42.96	43.6	42.87	205055
1773096000	43.16	0.24	0.56	42.6	43.32	42.35	209827
1772840400	42.92	0.05	0.12	42.77	43.0199	42.315	132023