Zhong Sheng Group Holdings【5Z0】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	0.0100001	1.72415546968	0.5799999	0.585	0.5799999	4686	0.58476896	DE
4	-0.12	-16.9014084507	0.71	0.715	0.5799999	7798	0.66874206	DE
12	-0.35	-37.2340425532	0.94	0.94	0.5799999	4997	0.73311177	DE
26	-0.69	-53.90625	1.28	1.43	0.5799999	3625	0.80448569	DE
52	-0.82	-58.1560283688	1.41	1.9	0.5799999	2767	0.95774293	DE
156	-2.13	-78.3088235294	2.72	2.8	0.5799999	3533	1.39715748	DE
260	-2.13	-78.3088235294	2.72	2.8	0.5799999	3533	1.39715748	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
1782246300	0.585	0	0.00	0.585	0.585	0.585	0
1782159900	0.585	0.0050001	0.86	0.5799999	0.585	0.5799999	8938
1781900700	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1781814300	0.5799999	-0.115	-16.55	0.5799999	0.5799999	0.5799999	433
1781727900	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781641500	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781555100	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781295900	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781209500	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781123100	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1781036700	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1780950300	0.6949999	0.0299999	4.51	0.6949999	0.6949999	0.6949999	289
1780691100	0.665	-0.01	-1.48	0.675	0.675	0.665	312
1780604700	0.675	0	0.00	0.675	0.675	0.675	0
1780518300	0.675	0	0.00	0.675	0.675	0.675	0
1780431900	0.675	-0.04	-5.59	0.68	0.68	0.675	37412
1780345500	0.715	0.0250001	3.62	0.715	0.715	0.715	3500
1780086300	0.6899999	-0.02	-2.82	0.6899999	0.6899999	0.6899999	4500
1779999900	0.71	0	0.00	0.71	0.71	0.71	0
1779913500	0.71	-0.005	-0.70	0.71	0.71	0.71	7000
1779827100	0.715	0	0.00	0.715	0.715	0.715	0
1779740700	0.715	-0.015	-2.05	0.7	0.715	0.7	85
1779481500	0.73	0	0.00	0.73	0.73	0.73	0
1779395100	0.73	-0.01	-1.35	0.73	0.73	0.73	350
1779308700	0.74	0	0.00	0.74	0.74	0.74	0
1779222300	0.74	0	0.00	0.74	0.74	0.74	5000
1779135900	0.74	-0.05	-6.33	0.735	0.74	0.735	790
1778876700	0.79	0	0.00	0.79	0.79	0.79	0
1778790300	0.79	0	0.00	0.79	0.79	0.79	0
1778703900	0.79	0	0.00	0.79	0.79	0.79	0
1778617500	0.79	0.015	1.94	0.79	0.79	0.79	413
1778531100	0.775	0.01	1.31	0.785	0.785	0.775	201
1778271900	0.765	-0.015	-1.92	0.795	0.795	0.765	126
1778185500	0.78	0.01	1.30	0.78	0.78	0.78	115
1778099100	0.77	0	0.00	0.77	0.77	0.77	1300
1778012700	0.77	-0.025	-3.14	0.77	0.77	0.77	5000
1777926300	0.795	0.035	4.61	0.795	0.795	0.795	13
1777580700	0.76	-0.04	-5.00	0.79	0.79	0.76	3250
1777494300	0.8	0	0.00	0.8	0.8	0.8	0
1777407900	0.8	0	0.00	0.8	0.8	0.8	0
1777321500	0.8	0	0.00	0.8	0.8	0.8	0
1777062300	0.8	0	0.00	0.79	0.8	0.78	47386
1776975900	0.8	-0.035	-4.19	0.8	0.8	0.8	160
1776889500	0.835	-0.04	-4.57	0.835	0.835	0.835	600
1776803100	0.875	0	0.00	0.875	0.875	0.875	0
1776716700	0.875	0	0.00	0.875	0.875	0.875	0
1776457500	0.875	0	0.00	0.875	0.875	0.875	0
1776371100	0.875	0	0.00	0.875	0.875	0.875	0
1776284700	0.875	0	0.00	0.875	0.875	0.875	0
1776198300	0.875	0.015	1.74	0.875	0.875	0.875	1720
1776111900	0.86	-0.08	-8.51	0.86	0.86	0.86	1000
1775852700	0.94	0	0.00	0.94	0.94	0.94	0
1775766300	0.94	0	0.00	0.94	0.94	0.94	0
1775679900	0.94	0.075	8.67	0.94	0.94	0.94	20
1775597100	0.865	0	0.00	0.865	0.865	0.865	0
1775165100	0.865	0	0.00	0.865	0.865	0.865	0
1775078700	0.865	0	0.00	0.865	0.865	0.865	0
1774992300	0.865	0	0.00	0.865	0.865	0.865	0
1774905900	0.865	0	0.00	0.865	0.865	0.865	0
1774646700	0.865	0	0.00	0.865	0.865	0.865	0
1774560300	0.865	0.025	2.98	0.875	0.875	0.865	127
1774473900	0.84	-0.02	-2.33	0.84	0.84	0.84	1400
1774387500	0.86	0	0.00	0.86	0.86	0.86	0