Sinotruk Hong Kong Ltd【4SK】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	0.1600001	3.50877419975	4.5599999	4.92	4.54	513	4.64233048	DE
4	0.64	15.6862745098	4.08	4.92	3.96	391	4.30854174	DE
12	0.64	15.6862745098	4.08	5.2	3.96	608	4.53418607	DE
26	1.54	48.427672956	3.18	5.2	2.94	1270	3.93715361	DE
52	2.5	112.612612613	2.22	5.2	2.22	978	3.73587668	DE
156	3.03	179.289940828	1.69	38.595	1.65	983	3.07801977	DE
260	3.03	179.289940828	1.69	38.595	1.65	983	3.07801977	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
1781036700	4.9	0.1	2.08	4.82	4.9	4.82	421
1780950300	4.8	0.26	5.73	4.68	4.8	4.68	69
1780691100	4.54	-0.26	-5.42	4.5599999	4.58	4.54	1579
1780604700	4.8	0.26	5.73	4.92	4.92	4.78	358
1780518300	4.54	-0.02	-0.44	4.5599999	4.5599999	4.54	139
1780431900	4.5599999	0.42	10.14	4.5999999	4.6399999	4.5599999	70
1780345500	4.1399999	0	0.00	4.12	4.1399999	4.08	129
1780086300	4.1399999	0.04	0.98	4.1399999	4.1399999	4.1399999	3
1779999900	4.0999999	-0.24	-5.53	4.0999999	4.0999999	4.0999999	1110
1779913500	4.34	0.14	3.33	4.34	4.34	4.34	500
1779827100	4.2	0	0.00	4.2	4.2	4.2	0
1779740700	4.2	0.1	2.44	4.2	4.2	4.2	3
1779481500	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1779395100	4.0999999	0.08	1.99	4.0999999	4.0999999	4.0999999	1
1779308700	4.0199999	-0.1	-2.43	4.0599999	4.0599999	4.0199999	198
1779222300	4.12	0.14	3.52	4.08	4.12	4.08	14
1779135900	3.98	-0.12	-2.93	4	4	3.96	426
1778876700	4.0999999	0.06	1.49	4.0999999	4.0999999	4.0999999	9
1778790300	4.04	-0.2	-4.72	4.08	4.08	4.04	1616
1778703900	4.24	0	0.00	4.24	4.24	4.24	0
1778617500	4.24	0.08	1.92	4.24	4.24	4.24	2
1778531100	4.16	-0.06	-1.42	4.18	4.18	4.16	139
1778271900	4.22	-0.1	-2.31	4.1399999	4.24	4.1399999	1112
1778185500	4.32	0	0.00	4.32	4.32	4.32	100
1778099100	4.32	0	0.00	4.28	4.32	4.28	59
1778012700	4.32	0	0.00	4.32	4.32	4.32	346
1777926300	4.32	-0.08	-1.82	4.32	4.32	4.32	8
1777580700	4.4	0	0.00	4.4	4.4	4.4	0
1777494300	4.4	0.12	2.80	4.4	4.4	4.4	93
1777407900	4.28	0	0.00	4.3	4.3	4.28	23
1777321500	4.28	-0.24	-5.31	4.44	4.44	4.28	1407
1777062300	4.5199999	-0.12	-2.59	4.5199999	4.5199999	4.5199999	7796
1776975900	4.6399999	-0.04	-0.85	4.6399999	4.6399999	4.6399999	3
1776889500	4.68	-0.06	-1.27	4.68	4.68	4.68	50
1776803100	4.74	0.14	3.04	4.74	4.74	4.74	22
1776716700	4.5999999	0.16	3.60	4.58	4.5999999	4.5199999	48
1776457500	4.44	-0.16	-3.48	4.46	4.5199999	4.44	25
1776371100	4.5999999	-0.12	-2.54	4.72	4.72	4.5999999	477
1776284700	4.72	-0.22	-4.45	4.72	4.74	4.66	65
1776198300	4.94	-0.21	-4.08	4.94	4.94	4.94	254
1776111900	5.15	0.39	8.19	5.0999999	5.2	5.0999999	1052
1775852700	4.76	0.14	3.03	4.8	4.8	4.76	7007
1775766300	4.62	0.1	2.21	4.68	4.68	4.62	80
1775679900	4.5199999	-0.18	-3.83	4.76	4.76	4.5199999	501
1775593500	4.7	0.04	0.86	4.7	4.7	4.7	2030
1775161500	4.66	0	0.00	4.66	4.66	4.66	0
1775075100	4.66	0.32	7.37	4.68	4.68	4.66	7
1774988700	4.34	-0.16	-3.56	4.26	4.34	4.26	50
1774902300	4.5	0.12	2.74	4.58	4.58	4.5	124
1774646700	4.38	0.08	1.86	4.38	4.38	4.38	137
1774560300	4.3	-0.14	-3.15	4.3	4.3	4.3	1
1774473900	4.44	0.06	1.37	4.44	4.44	4.44	100
1774387500	4.38	0.22	5.29	4.32	4.38	4.32	317
1774301100	4.16	0.08	1.96	4.0999999	4.16	4.0999999	141
1774041900	4.08	0	0.00	4.08	4.08	4.08	0
1773955500	4.08	0	0.00	4.08	4.08	4.08	0
1773869100	4.08	0.1	2.51	4.08	4.08	4.08	182
1773782700	3.98	-0.14	-3.40	3.98	3.98	3.98	1
1773696300	4.12	-0.12	-2.83	4.12	4.12	4.12	500
1773437100	4.24	0	0.00	4.24	4.24	4.24	0
1773350700	4.24	-0.12	-2.75	4.24	4.24	4.24	420
1773264300	4.36	0	0.00	4.36	4.36	4.36	0
1773177900	4.36	0.28	6.86	4.28	4.36	4.28	2