CK Asset Holdings Limited【1CK】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	-0.09	-1.79928028788	5.002	5.002	4.886	1414	4.96724699	DE
4	-0.226	-4.39859867653	5.138	5.172	4.886	1605	4.97842506	DE
12	-0.238	-4.6213592233	5.15	5.746	4.886	4063	5.52579607	DE
26	0.471	10.6057194326	4.441	5.746	4.415	3551	5.26903711	DE
52	1.127	29.7754293263	3.785	5.746	3.708	3051	4.85305135	DE
156	-0.088	-1.76	5	5.746	3.323	1996	4.39201739	DE
260	-0.088	-1.76	5	5.746	3.323	1996	4.39201739	DE

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
1782851100	4.886	-0.02	-0.35	4.886	4.886	4.886	200
1782764700	4.9029999	0	0.00	4.9029999	4.9029999	4.9029999	0
1782505500	4.9029999	-0.07	-1.39	4.891	4.9029999	4.891	43
1782419100	4.972	0	0.00	4.972	4.972	4.972	0
1782332700	4.972	0.04	0.87	5.002	5.002	4.972	4000
1782246300	4.929	0.03	0.55	4.974	4.974	4.925	31
1782159900	4.902	-0.25	-4.93	4.939	4.94	4.902	10000
1781900700	5.1559999	0	0.00	5.1559999	5.1559999	5.1559999	0
1781814300	5.1559999	0	0.00	5.1559999	5.1559999	5.1559999	0
1781727900	5.1559999	0	0.00	5.1559999	5.1559999	5.1559999	0
1781641500	5.1559999	0	0.00	5.1559999	5.1559999	5.1559999	0
1781555100	5.1559999	0.09	1.82	5.11	5.1559999	5.11	209
1781295900	5.064	0.13	2.55	5.064	5.064	5.064	171
1781209500	4.938	0	0.00	4.938	4.938	4.938	0
1781123100	4.938	-0.19	-3.63	4.938	4.938	4.938	1
1781036700	5.1239999	0	0.00	5.1239999	5.1239999	5.1239999	0
1780950300	5.1239999	0.09	1.79	5.1239999	5.1239999	5.1239999	2
1780691100	5.034	-0.14	-2.67	5.034	5.034	5.034	1
1780604700	5.172	0.03	0.66	5.172	5.172	5.172	774
1780518300	5.138	-0.16	-3.02	5.138	5.1399999	5.138	3831
1780431900	5.298	0.15	2.87	5.1399999	5.298	5.1399999	3100
1780345500	5.15	0.05	1.02	5.192	5.192	5.15	1620
1780086300	5.098	0.11	2.21	5.098	5.098	5.098	3066
1779999900	4.988	-0.14	-2.77	5.0039999	5.0039999	4.988	800
1779913500	5.13	-0.53	-9.30	5.13	5.13	5.13	400
1779827100	5.656	0	0.00	5.656	5.656	5.656	0
1779740700	5.656	-0.06	-1.08	5.656	5.656	5.656	7
1779481500	5.718	0	0.00	5.718	5.718	5.718	0
1779395100	5.718	0.25	4.53	5.652	5.746	5.652	61109
1779308700	5.47	0	0.00	5.47	5.47	5.47	0
1779222300	5.47	0	0.00	5.47	5.47	5.47	0
1779135900	5.47	-0.18	-3.19	5.47	5.47	5.47	6
1778876700	5.65	0.07	1.25	5.65	5.65	5.65	1
1778790300	5.58	0.04	0.69	5.58	5.58	5.58	1200
1778703900	5.542	0	0.00	5.542	5.542	5.542	0
1778617500	5.542	0.03	0.54	5.532	5.542	5.482	3012
1778531100	5.5119999	-0.04	-0.65	5.508	5.5119999	5.508	130
1778271900	5.548	-0.15	-2.60	5.548	5.548	5.548	1
1778185500	5.696	0.1	1.71	5.686	5.696	5.626	2055
1778099100	5.6	0.14	2.64	5.5039999	5.606	5.5039999	55731
1778012700	5.456	0.06	1.07	5.456	5.456	5.456	595
1777926300	5.398	0.1	1.89	5.398	5.398	5.398	2225
1777580700	5.298	-0.1	-1.82	5.2939999	5.298	5.2939999	2075
1777494300	5.396	0.16	3.13	5.396	5.396	5.396	300
1777407900	5.232	0	0.00	5.232	5.232	5.232	0
1777321500	5.232	-0.06	-1.06	5.232	5.232	5.232	75
1777062300	5.288	-0.01	-0.23	5.32	5.32	5.288	2280
1776975900	5.3	0.07	1.30	5.22	5.3	5.22	8
1776889500	5.232	-0.04	-0.80	5.21	5.232	5.21	212
1776803100	5.274	0	0.00	5.274	5.274	5.274	0
1776716700	5.274	0	0.00	5.274	5.274	5.274	0
1776457500	5.274	0	0.00	5.274	5.274	5.274	0
1776371100	5.274	0	0.00	5.274	5.274	5.274	0
1776284700	5.274	0	0.00	5.274	5.274	5.274	0
1776198300	5.274	0.03	0.65	5.274	5.274	5.274	900
1776111900	5.24	0.05	0.92	5.118	5.24	5.118	516
1775852700	5.192	0.08	1.49	5.192	5.192	5.192	400
1775766300	5.1159999	0.01	0.24	5.1159999	5.1159999	5.1159999	27
1775679900	5.104	0	0.04	5.15	5.15	5.104	1422
1775593500	5.102	0.05	1.03	5.102	5.102	5.034	74
1775161500	5.05	0.08	1.53	5.046	5.15	5.046	40000
1775075100	4.974	0.11	2.28	4.974	4.974	4.974	188