Sinopec Engineering Group Co Ltd【1NS】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	0.0198	3.14885496183	0.6288	0.6724	0.5898	787	0.63018612	DE
4	-0.0594	-8.38983050847	0.708	0.708	0.5898	3078	0.65520209	DE
12	-0.2314	-26.2954545455	0.88	0.88	0.5898	3281	0.68982454	DE
26	-0.2064	-24.1403508772	0.855	0.88	0.5898	3174	0.74257059	DE
52	0.0036	0.558139534884	0.645	0.88	0.5898	3024	0.75252022	DE
156	0.2086	47.4090909091	0.44	9.66	0.41	3523	0.68685895	DE
260	0.2086	47.4090909091	0.44	9.66	0.41	3523	0.68685895	DE

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
1780518300	0.6724	0.0468	7.48	0.6724	0.6724	0.6724	15
1780431900	0.6256	0.021	3.47	0.6612	0.6612	0.6202	966
1780345500	0.6046	-0.0276	-4.37	0.6046	0.6046	0.6046	76
1780086300	0.6322	0.0028001	0.44	0.6362	0.6362	0.5898	2858
1779999900	0.6293999	-0.0106	-1.66	0.6288	0.6293999	0.6288	18
1779913500	0.64	-0.0048	-0.74	0.6394	0.64	0.6394	22615
1779827100	0.6448	-0.0056	-0.86	0.6458	0.6458	0.6046	10
1779740700	0.6504	-0.0042	-0.64	0.6504	0.6504	0.6122	105
1779481500	0.6545999	0	0.00	0.6545999	0.6545999	0.6545999	0
1779395100	0.6545999	0.002	0.31	0.6434	0.6545999	0.6434	1310
1779308700	0.6525999	-0.0014	-0.21	0.62	0.6525999	0.6122	5152
1779222300	0.654	-0.004	-0.61	0.6598	0.6598	0.654	7126
1779135900	0.658	-0.01	-1.50	0.6592	0.6592	0.617	13
1778876700	0.668	0	0.00	0.668	0.668	0.668	0
1778790300	0.668	0	0.00	0.668	0.668	0.668	0
1778703900	0.668	-0.023	-3.33	0.668	0.668	0.6667999	2006
1778617500	0.6909999	0.0109999	1.62	0.6899999	0.6909999	0.6448	2912
1778531100	0.68	-0.022	-3.13	0.6614	0.68	0.6614	5
1778271900	0.702	-0.0032	-0.45	0.6946	0.702	0.6946	6659
1778185500	0.7052	-0.0176	-2.43	0.708	0.708	0.666	477
1778099100	0.7228	0.014	1.98	0.7228	0.7228	0.7228	10
1778012700	0.7088	-0.003	-0.42	0.7088	0.7088	0.7088	4233
1777926300	0.7118	0.0316	4.65	0.7108	0.7118	0.6702	1518
1777580700	0.6802	0	0.00	0.6802	0.6802	0.6802	0
1777494300	0.6802	0.0002	0.03	0.7191999	0.7191999	0.6802	95
1777407900	0.68	-0.027	-3.82	0.68	0.68	0.68	100
1777321500	0.707	-0.0012	-0.17	0.707	0.707	0.707	140
1777062300	0.7082	-0.0154	-2.13	0.68	0.7084	0.68	6446
1776975900	0.7236	0.0104001	1.46	0.7236	0.7236	0.7236	1500
1776889500	0.7131999	0.0061999	0.88	0.7131999	0.7131999	0.7131999	1581
1776803100	0.707	0.003	0.43	0.7024	0.707	0.7024	470
1776716700	0.704	0.0056	0.80	0.6984	0.704	0.6702	7021
1776457500	0.6984	-0.0078	-1.10	0.7028	0.7028	0.6984	1873
1776371100	0.7062	0.0434001	6.55	0.7032	0.7062	0.7032	302
1776284700	0.6627999	-0.0588	-8.15	0.7088	0.7088	0.6627999	1349
1776198300	0.7216	0.0086	1.21	0.6838	0.7216	0.6838	1446
1776111900	0.713	-0.0276	-3.73	0.713	0.713	0.713	20
1775852700	0.7406	0	0.00	0.7406	0.7406	0.7406	0
1775766300	0.7406	0	0.00	0.7406	0.7406	0.7406	0
1775679900	0.7406	0.0556	8.12	0.6914	0.7423999	0.6914	33890
1775593500	0.685	0.015	2.24	0.685	0.685	0.685	821
1775161500	0.67	0.01	1.52	0.67	0.67	0.67	2
1775075100	0.66	0	0.00	0.68	0.68	0.66	7720
1774988700	0.66	-0.015	-2.22	0.67	0.675	0.66	75
1774902300	0.675	0.07	11.57	0.68	0.68	0.645	1529
1774646700	0.605	-0.1	-14.18	0.685	0.685	0.605	11239
1774560300	0.705	0	0.00	0.705	0.705	0.705	0
1774473900	0.705	0	0.00	0.705	0.705	0.705	0
1774387500	0.705	-0.01	-1.40	0.705	0.705	0.705	453
1774301100	0.715	-0.01	-1.38	0.715	0.715	0.715	4178
1774041900	0.725	-0.01	-1.36	0.72	0.725	0.72	1420
1773955500	0.735	0.03	4.26	0.73	0.74	0.73	6865
1773869100	0.705	0.02	2.92	0.7	0.72	0.7	6000
1773782700	0.685	-0.06	-8.05	0.72	0.72	0.675	1201
1773696300	0.745	-0.095	-11.31	0.745	0.745	0.745	4829
1773437100	0.84	-0.005	-0.59	0.84	0.84	0.84	72
1773350700	0.845	-0.03	-3.43	0.88	0.88	0.845	61
1773264300	0.875	0	0.00	0.875	0.875	0.875	0
1773177900	0.875	0	0.00	0.875	0.875	0.875	0
1773091500	0.875	0.025	2.94	0.835	0.875	0.835	6439
1772832300	0.85	0	0.00	0.85	0.85	0.85	0
1772745900	0.85	-0.03	-3.41	0.85	0.85	0.85	5186
1772659500	0.88	0.025	2.92	0.88	0.88	0.88	7000