China Yuchai International Ltd【CYD】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	0.23	0.474520321849	48.47	52.52	47.345	210498	50.19856874	CS
4	-5.12	-9.51319212189	53.82	61.4778	47.15	234310	55.01441541	CS
12	9.18	23.2287449393	39.52	61.4778	36.55	167953	49.48229955	CS
26	12.96	36.2618914382	35.74	61.4778	35.1	184055	46.82950209	CS
52	27.17	126.196005574	21.53	61.4778	20.74	212643	38.74000589	CS
156	38.7	387	10	61.4778	7.83	129888	28.74460311	CS
260	31.39	181.340265742	17.31	61.4778	6.73	89066	26.54338601	CS

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
1781822400	48.7	-2.35	-4.60	51.26	51.63	48.23	299554
1781736000	51.05	0.59	1.17	51.56	52.05	50.22	286700
1781649600	50.46	-1.37	-2.64	51.88	52.28	50.2136	194517
1781563200	51.83	1.8	3.60	51.1	52.52	50.03	191746
1781304000	50.03	2.11	4.40	48.41	50.09	47.92	121803
1781217600	47.92	0.01	0.02	48.47	49.39	47.345	257726
1781131200	47.91	-5.54	-10.36	52.75	54.55	47.15	340640
1781044800	53.45	-3.11	-5.50	57.37	58.68	52.39	197213
1780958400	56.56	-0.2	-0.35	58.11	58.75	55.149	207526
1780699200	56.76	-1.4	-2.41	57	58.59	55.57	165898
1780612800	58.16	0.49	0.85	56.72	59.22	54	178385
1780526400	57.67	-1.23	-2.09	58.42	60.31	57.31	194831
1780440000	58.9	1.11	1.92	58	59.15	56.25	163225
1780353600	57.79	1.07	1.89	56.26	58.25	55.5	206904
1780094400	56.72	0.39	0.69	56.21	57.84	54.4001	228681
1780008000	56.33	-3.38	-5.66	58.99	59.05	55.59	265477
1779921600	59.71	0.67	1.13	59.47	60.6499	57.23	376403
1779835200	59.04	1.69	2.95	57.35	61.4778	57.35	343067
1779489600	57.35	1.69	3.04	55.66	59.4	55.57	395963
1779403200	55.66	2	3.73	53.82	56	52.2	135194
1779316800	53.66	3.24	6.43	50.55	54.49	49.365	287649
1779230400	50.42	-0.02	-0.04	50	50.85	48.48	291071
1779144000	50.44	0.44	0.88	50.24	50.921	48.9	316288
1778884800	50	-1.02	-2.00	49.69	50.61	48.42	289115
1778798400	51.02	0	0.00	51.02	51.82	49.63	153878
1778712000	51.02	2.5	5.15	49.05	51.185	49.01	190942
1778625600	48.52	1.06	2.23	46.99	48.55	46.3101	221641
1778539200	47.46	1.22	2.64	46.06	47.72	45.67	95210
1778280000	46.24	2.51	5.74	43.44	46.5	42.48	177634
1778193600	43.73	0.45	1.04	43.18	44.1	41.56	315155
1778107200	43.28	3.12	7.77	41.3	43.41	41.3	145034
1778020800	40.16	0.96	2.45	39.79	40.99	38.5001	110947
1777934400	39.2	-0.8	-2.00	40	40	38.8	128772
1777675200	40	-1.21	-2.94	40.86	41.41	39.85	65872
1777588800	41.21	1.13	2.82	40.13	41.585	39.65	90136
1777502400	40.08	-0.69	-1.69	40.82	40.92	39.76	59182
1777416000	40.77	-1.06	-2.53	41.68	41.695	39.75	93517
1777329600	41.83	-0.41	-0.97	42.3	42.62	41.2201	65384
1777070400	42.24	0.37	0.88	41.79	42.24	40	84675
1776984000	41.87	-0.72	-1.69	42.59	43.07	41.45	103640
1776897600	42.59	-1.12	-2.56	43.95	44.05	41.89	77564
1776811200	43.71	-0.46	-1.04	44.58	44.87	43.355	109878
1776724800	44.17	0.91	2.10	43.22	44.72	42.7757	106804
1776465600	43.26	0.94	2.22	42.32	44.45	41.915	77988
1776379200	42.32	0.03	0.07	42.7	42.76	41.62	66304
1776292800	42.29	0.13	0.31	41.61	42.77	41	119910
1776206400	42.16	-2.57	-5.75	44.99	45.155	41.89	148223
1776120000	44.73	1.95	4.56	45.74	46.89	44.43	254301
1775860800	42.78	-0.06	-0.14	43.1	44.4097	42.2849	71737
1775774400	42.84	1.56	3.78	41.18	43.005	39.92	88696
1775688000	41.28	1.68	4.24	41.64	42.483	40.85	78940
1775601600	39.6	-0.18	-0.45	39.77	39.8	39.01	69004
1775515200	39.78	0.37	0.94	39.4	39.99	39.13	87554
1775169600	39.41	-0.08	-0.20	38.11	39.6	37.28	74920
1775083200	39.49	0.99	2.57	39.17	40.135	38.52	115457
1774996800	38.5	1.69	4.59	36.96	38.76	36.76	192158
1774910400	36.81	-0.49	-1.31	37.58	37.62	36.55	134127
1774651200	37.3	-0.3	-0.80	37.77	38.2687	37.121	53003
1774564800	37.6	-2.52	-6.28	39.52	39.59	37.52	77703
1774478400	40.12	-0.63	-1.55	41.22	41.5	39.78	113309
1774392000	40.75	-0.05	-0.12	40	41.15	39.685	237202
1774305600	40.8	0.99	2.49	41	42	40.8	250476
1774046400	39.81	-0.84	-2.07	40.69	41.27	39.38	192313