Zijin Gold International Co Ltd【6LU】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	-1.89	-15.261627907	12.384	12.384	10.494	793	11.2356804	DE
4	-3.636	-25.7324840764	14.13	14.476	10.494	2677	12.49231721	DE
12	-8.806	-45.6269430052	19.3	21.095	10.494	1557	14.69698596	DE
26	-5.206	-33.1592356688	15.7	27.4	10.494	1860	19.59863231	DE
52	-2.462	-19.0027786354	12.956	27.4	10.494	1937	18.05509353	DE
156	-2.462	-19.0027786354	12.956	27.4	10.494	1937	18.05509353	DE
260	-2.462	-19.0027786354	12.956	27.4	10.494	1937	18.05509353	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	11.006	-0.24	-2.15	11.404	11.404	11.006	168
1782246300	11.248	-1.14	-9.17	11.296	11.296	11.248	2200
1782159900	12.384	0	0.00	12.384	12.384	12.384	0
1781900700	12.384	0	0.00	12.384	12.384	12.384	0
1781814300	12.384	-0.6	-4.61	12.384	12.384	12.384	10
1781727900	12.982	0	0.00	12.982	12.982	12.982	0
1781641500	12.982	-0.15	-1.14	13.3	13.3	12.982	103
1781555100	13.132	1.61	13.97	13.148	13.23	13.132	11002
1781295900	11.522	0.12	1.05	11.466	11.93	11.466	2922
1781209500	11.402	-0.1	-0.85	11.07	11.566	11.07	4897
1781123100	11.5	-0.36	-3.02	11.238	11.632	11.116	3450
1781036700	11.858	0	0.00	11.858	11.858	11.858	0
1780950300	11.858	-0.94	-7.36	11.952	11.952	11.71	5079
1780691100	12.8	-0.6	-4.46	13.192	13.192	12.8	7811
1780604700	13.398	-0.62	-4.44	13.414	13.414	13.242	1457
1780518300	14.02	-0.18	-1.27	14	14.02	14	140
1780431900	14.2	-0.14	-0.98	14.244	14.244	14.2	110
1780345500	14.34	0.34	2.41	14.348	14.348	14.34	150
1780086300	14.002	-0.47	-3.27	14.002	14.002	14.002	611
1779999900	14.476	-0.62	-4.13	14.13	14.476	13.624	2720
1779913500	15.1	-0.4	-2.58	15	15.1	14.88	1303
1779827100	15.5	-0.18	-1.14	15.5	15.5	15.5	70
1779740700	15.678	0	0.00	15.678	15.678	15.678	63
1779481500	15.678	0.67	4.45	15.648	15.678	15.648	190
1779395100	15.01	-0.32	-2.09	15.324	15.324	15.01	3745
1779308700	15.33	-0.67	-4.18	15.33	15.33	15.33	800
1779222300	15.998	-1.09	-6.36	15.998	15.998	15.998	75
1779135900	17.084	0	0.00	17.084	17.084	17.084	0
1778876700	17.084	0	0.00	17.084	17.084	17.084	0
1778790300	17.084	-0.5	-2.82	17.09	17.09	17.084	327
1778703900	17.579999	0	0.00	17.579999	17.579999	17.579999	0
1778617500	17.579999	-0.12	-0.69	17.732	17.732	17.579999	287
1778531100	17.702	-0.3	-1.67	18.1	18.1	17.702	312
1778271900	18.002	0	0.00	18.002	18.002	18.002	0
1778185500	18.002	0.63	3.61	18.002	18.002	18.002	557
1778099100	17.373999	1.05	6.45	17.572	17.574	17.356	1380
1778012700	16.322	0	0.00	16.322	16.322	16.322	0
1777926300	16.322	-0.02	-0.10	16.8	16.8	16.322	14
1777580700	16.338	-0.56	-3.33	16.358	16.358	16.338	230
1777494300	16.899999	-0.32	-1.87	16.602	16.899999	16.602	1100
1777407900	17.222	0	0.00	17.222	17.222	17.222	0
1777321500	17.222	0.13	0.78	17.222	17.222	17.222	29
1777062300	17.088	-0.21	-1.23	17.088	17.088	17.088	130
1776975900	17.3	-1.35	-7.23	17.202	17.3	16.899999	7163
1776889500	18.648	-0.15	-0.82	18.598	18.648	18.598	487
1776803100	18.802	-0.5	-2.57	18.802	18.802	18.802	551
1776716700	19.297999	-0.3	-1.54	19.3	19.3	19.297999	228
1776457500	19.6	-0.25	-1.26	18.998	20	18.998	6489
1776371100	19.85	0.05	0.26	19.848	19.85	19.848	347
1776284700	19.797999	-0.2	-1.01	19.797999	19.797999	19.797999	57
1776198300	20	0.43	2.18	19.998	20	19.998	1225
1776111900	19.574	-0.7	-3.43	19.574	19.574	19.574	281
1775852700	20.27	-0.18	-0.90	20.3	20.3	19.702	248
1775766300	20.454999	-0.64	-3.03	20.399999	20.454999	20.399999	205
1775679900	21.095	1.78	9.19	21.095	21.095	21.095	71
1775593500	19.32	-0.38	-1.93	19.302	19.32	19.302	220
1775161500	19.7	-0.7	-3.43	19.3	19.7	19.2	2170
1775075100	20.399999	0.7	3.55	19.899999	20.399999	19.8	6653
1774988700	19.7	0.3	1.55	19.5	19.7	19.1	1900
1774902300	19.399999	0.3	1.57	19.399999	19.399999	19.399999	575
1774646700	19.1	0.2	1.06	18.899999	19.1	18.899999	1446
1774560300	18.899999	-1.5	-7.35	18.7	19.1	18.7	3171
1774473900	20.399999	0.4	2.00	20.399999	20.399999	20.399999	300