China Longyuan Power Group【6WX】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	-0.0386	-6.23586429725	0.619	0.619	0.5407999	1087	0.57984817	DE
4	-0.102	-14.9472450176	0.6824	0.7252	0.5407999	1564	0.65086423	DE
12	-0.1796	-23.6315789474	0.76	0.7698	0.5407999	3586	0.71921081	DE
26	-0.1916	-24.8186528497	0.772	0.9358	0.5407999	3046	0.76026338	DE
52	-0.2096	-26.5316455696	0.79	0.9614	0.5407999	3320	0.78417069	DE
156	-0.1718	-22.8396703005	0.7522	0.991	0.5	4326	0.71531532	DE
260	-0.1718	-22.8396703005	0.7522	0.991	0.5	4326	0.71531532	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
1783110300	0.5998	0.019	3.27	0.5998	0.5998	0.5998	2000
1783023900	0.5808	0	0.00	0.5808	0.5808	0.5808	0
1782937500	0.5808	0.0008001	0.14	0.5808	0.5808	0.5407999	1744
1782851100	0.5799999	-0.0226	-3.75	0.5799999	0.5799999	0.5799999	500
1782764700	0.6026	0.0236001	4.08	0.6026	0.6026	0.6026	2
1782505500	0.5789999	-0.0212	-3.53	0.619	0.619	0.5789999	2100
1782419100	0.6001999	0.0265999	4.64	0.6001999	0.6001999	0.6001999	10
1782332700	0.5736	0	0.00	0.5736	0.5736	0.5736	0
1782246300	0.5736	0.0058	1.02	0.5736	0.5736	0.5736	28
1782159900	0.5678	0	0.00	0.5678	0.5678	0.5678	0
1781900700	0.5678	0	0.00	0.5678	0.5678	0.5678	0
1781814300	0.5678	-0.0844	-12.94	0.5679999	0.5679999	0.5678	4410
1781727900	0.6522	0	0.00	0.6522	0.6522	0.6522	0
1781641500	0.6522	-0.0312	-4.57	0.6562	0.6562	0.6156	660
1781555100	0.6834	0.0012	0.18	0.6834	0.6834	0.6834	2000
1781295900	0.6822	0	0.00	0.6822	0.6822	0.6822	0
1781209500	0.6822	-0.0076	-1.10	0.6808	0.6822	0.6808	302
1781123100	0.6898	-0.0002	-0.03	0.6582	0.6898	0.6582	2
1781036700	0.6899999	-0.0198	-2.79	0.6899999	0.6899999	0.6899999	130
1780950300	0.7098	-0.0142	-1.96	0.7244	0.7244	0.6836	9521
1780691100	0.724	-0.0036	-0.49	0.6824	0.7252	0.6824	491
1780604700	0.7276	0	0.00	0.7276	0.7276	0.7276	0
1780518300	0.7276	0	0.00	0.7276	0.7276	0.7276	6598
1780431900	0.7276	-0.017	-2.28	0.7214	0.7276	0.7214	901
1780345500	0.7446	0.0248	3.45	0.761	0.761	0.72	40273
1780086300	0.7198	0.0294	4.26	0.759	0.759	0.7198	4320
1779999900	0.6904	0	0.00	0.6904	0.6904	0.6904	0
1779913500	0.6904	0.0006	0.09	0.6904	0.6904	0.6904	4500
1779827100	0.6898	0	0.00	0.6898	0.6898	0.6898	0
1779740700	0.6898	0	0.00	0.6898	0.6898	0.6898	0
1779481500	0.6898	-0.0106	-1.51	0.6776	0.6898	0.6776	1523
1779395100	0.7004	0	0.00	0.7004	0.7004	0.7004	0
1779308700	0.7004	-0.0606	-7.96	0.74	0.7403999	0.7004	410
1779222300	0.761	0	0.00	0.761	0.761	0.761	0
1779135900	0.761	0.0444	6.20	0.715	0.761	0.715	227
1778876700	0.7166	-0.0136	-1.86	0.7166	0.7166	0.7166	126
1778790300	0.7302	-0.0146	-1.96	0.7302	0.7302	0.7302	3750
1778703900	0.7448	0	0.00	0.7448	0.7448	0.7448	0
1778617500	0.7448	0.0222	3.07	0.7432	0.7448	0.7432	3014
1778531100	0.7226	-0.0248	-3.32	0.7226	0.7226	0.7226	1000
1778271900	0.7473999	-0.0184	-2.40	0.7473999	0.7473999	0.7473999	2840
1778185500	0.7658	-0.0024	-0.31	0.7658	0.7658	0.7658	4666
1778099100	0.7682	0	0.00	0.7682	0.7682	0.7682	0
1778012700	0.7682	0.0048	0.63	0.727	0.7682	0.727	1929
1777926300	0.7634	0.0234	3.16	0.7308	0.7698	0.726	2879
1777580700	0.74	0.0384	5.47	0.74	0.74	0.74	5048
1777494300	0.7016	0	0.00	0.7016	0.7016	0.7016	0
1777407900	0.7016	-0.0064	-0.90	0.7008	0.7016	0.7008	5638
1777321500	0.708	0	0.00	0.708	0.708	0.708	0
1777062300	0.708	0.0014	0.20	0.708	0.708	0.708	1662
1776975900	0.7066	0	0.00	0.7066	0.7066	0.7066	0
1776889500	0.7066	0	0.00	0.7066	0.7066	0.7066	0
1776803100	0.7066	0.045	6.80	0.7154	0.7154	0.6686	3212
1776716700	0.6616	-0.0296	-4.28	0.6939999	0.699	0.6616	3471
1776457500	0.6912	-0.029	-4.03	0.6958	0.6958	0.6856	5250
1776371100	0.7201999	0.0499999	7.46	0.714	0.7204	0.6794	5282
1776284700	0.6702	-0.0408	-5.74	0.7	0.7	0.6702	1642
1776198300	0.711	-0.0278	-3.76	0.7098	0.711	0.668	3168
1776111900	0.7388	-0.0196	-2.58	0.7388	0.7388	0.7388	1000
1775852700	0.7584	-0.0014	-0.18	0.76	0.76	0.7398	10797
1775766300	0.7598	0.0096	1.28	0.76	0.76	0.7598	1200
1775679900	0.7502	-0.0532	-6.62	0.7824	0.7824	0.7502	2132
1775593500	0.8034	0.0136001	1.72	0.8036	0.8036	0.8034	176