Dongguan Rural Commercial Bank Co Ltd【857】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	0.02	5.55555555556	0.36	0.384	0.36	853	0.3614068	DE
4	-0.018	-4.52261306533	0.398	0.398	0.36	1126	0.37951377	DE
12	-0.012	-3.0612244898	0.392	0.398	0.36	623	0.37684916	DE
26	-0.006	-1.55440414508	0.386	0.398	0.36	659	0.37866754	DE
52	0.022	6.14525139665	0.358	0.43	0.358	611	0.38021706	DE
156	-0.43	-53.0864197531	0.81	0.81	0.358	786	0.4061937	DE
260	-0.43	-53.0864197531	0.81	0.81	0.358	786	0.4061937	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
1780691100	0.384	0	0.00	0.384	0.384	0.384	0
1780604700	0.384	0	0.00	0.384	0.384	0.384	0
1780518300	0.384	0	0.00	0.384	0.384	0.384	0
1780431900	0.384	0.024	6.67	0.384	0.384	0.384	100
1780345500	0.36	0	0.00	0.36	0.36	0.36	0
1780086300	0.36	-0.038	-9.55	0.36	0.36	0.36	1606
1779999900	0.398	0	0.00	0.398	0.398	0.398	0
1779913500	0.398	0	0.00	0.398	0.398	0.398	0
1779827100	0.398	0	0.00	0.398	0.398	0.398	0
1779740700	0.398	0	0.00	0.398	0.398	0.398	0
1779481500	0.398	0	0.00	0.398	0.398	0.398	0
1779395100	0.398	0	0.00	0.398	0.398	0.398	0
1779308700	0.398	0	0.00	0.398	0.398	0.398	0
1779222300	0.398	0	0.00	0.398	0.398	0.398	0
1779135900	0.398	0	0.00	0.398	0.398	0.398	0
1778876700	0.398	0	0.00	0.398	0.398	0.398	0
1778790300	0.398	0	0.00	0.398	0.398	0.398	0
1778703900	0.398	0	0.00	0.398	0.398	0.398	0
1778617500	0.398	0	0.00	0.398	0.398	0.398	0
1778531100	0.398	0	0.00	0.398	0.398	0.398	0
1778271900	0.398	0.028	7.57	0.398	0.398	0.398	1671
1778185500	0.37	0	0.00	0.37	0.37	0.37	0
1778099100	0.37	0	0.00	0.37	0.37	0.37	0
1778012700	0.37	0	0.00	0.37	0.37	0.37	0
1777926300	0.37	0	0.00	0.37	0.37	0.37	0
1777580700	0.37	0	0.00	0.37	0.37	0.37	0
1777494300	0.37	0	0.00	0.37	0.37	0.37	0
1777407900	0.37	0	0.00	0.37	0.37	0.37	0
1777321500	0.37	0	0.00	0.37	0.37	0.37	0
1777062300	0.37	0	0.00	0.37	0.37	0.37	0
1776975900	0.37	0	0.00	0.37	0.37	0.37	0
1776889500	0.37	0	0.00	0.37	0.37	0.37	0
1776803100	0.37	0	0.00	0.37	0.37	0.37	0
1776716700	0.37	0	0.00	0.37	0.37	0.37	0
1776457500	0.37	0	0.00	0.37	0.37	0.37	0
1776371100	0.37	0	0.00	0.37	0.37	0.37	0
1776284700	0.37	-0.002	-0.54	0.37	0.37	0.37	1671
1776198300	0.372	-0.014	-3.63	0.372	0.372	0.372	1500
1776111900	0.386	0	0.00	0.386	0.386	0.386	0
1775852700	0.386	0.006	1.58	0.386	0.386	0.386	200
1775766300	0.38	0	0.00	0.38	0.38	0.38	0
1775679900	0.38	-0.012	-3.06	0.38	0.38	0.38	171
1775597100	0.392	0	0.00	0.392	0.392	0.392	0
1775165100	0.392	0	0.00	0.392	0.392	0.392	0
1775078700	0.392	0	0.00	0.392	0.392	0.392	0
1774992300	0.392	0	0.00	0.392	0.392	0.392	0
1774905900	0.392	0	0.00	0.392	0.392	0.392	0
1774646700	0.392	0	0.00	0.392	0.392	0.392	0
1774560300	0.392	0	0.00	0.392	0.392	0.392	0
1774473900	0.392	0	0.00	0.392	0.392	0.392	0
1774387500	0.392	0	0.00	0.392	0.392	0.392	0
1774301100	0.392	0.004	1.03	0.392	0.392	0.392	171
1774041900	0.388	0	0.00	0.388	0.388	0.388	0
1773955500	0.388	-0.002	-0.51	0.388	0.388	0.388	171
1773869100	0.39	0.002	0.52	0.39	0.39	0.39	125
1773782700	0.388	-0.004	-1.02	0.388	0.388	0.388	46
1773696300	0.392	0	0.00	0.392	0.392	0.392	0
1773437100	0.392	0.006	1.55	0.392	0.392	0.392	46
1773350700	0.386	0	0.00	0.386	0.386	0.386	0
1773264300	0.386	0	0.00	0.386	0.386	0.386	0
1773177900	0.386	0	0.00	0.386	0.386	0.386	0
1773091500	0.386	0.01	2.66	0.386	0.386	0.386	1000
1772776800	0.376	0	0.00	0.376	0.376	0.376	0