Anhui Conch Cement Company Limited【AQE】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	-0.0900001	-4.24528773585	2.12	2.161	2	979	2.11922644	DE
4	-0.1740001	-7.89474137931	2.204	2.25	2	595	2.12227537	DE
12	-0.5700001	-21.9230807692	2.6	2.61	2	1003	2.24756558	DE
26	-0.5600001	-21.6216254826	2.59	2.899	2	1153	2.40433681	DE
52	-0.2190001	-9.73766562917	2.249	2.899	2	1392	2.40742893	DE
156	-0.4570001	-18.3755568959	2.487	3.149	1.8005	1458	2.39400248	DE
260	-0.4570001	-18.3755568959	2.487	3.149	1.8005	1458	2.39400248	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	2.059	-0.04	-1.67	2.059	2.059	2.059	1
1780604700	2.094	0	0.00	2.094	2.094	2.094	0
1780518300	2.094	0.09	4.70	2.094	2.094	2.094	600
1780431900	2	-0.16	-7.36	2.085	2.085	2	35
1780345500	2.1589999	0.04	1.84	2.161	2.161	2.1589999	430
1780086300	2.12	0.03	1.34	2.12	2.12	2.12	2852
1779999900	2.092	0.01	0.43	2.092	2.092	2.092	150
1779913500	2.083	0	0.00	2.083	2.083	2.083	0
1779827100	2.083	0.08	3.84	2.0099999	2.083	2.0099999	463
1779740700	2.0059999	-0.09	-4.25	2.057	2.057	2.0059999	14
1779481500	2.095	0	0.00	2.095	2.095	2.095	0
1779395100	2.095	0	0.00	2.095	2.095	2.095	0
1779308700	2.095	-0.03	-1.23	2.106	2.106	2.095	845
1779222300	2.121	-0.02	-1.03	2.121	2.121	2.121	2
1779135900	2.1429999	0	0.00	2.1429999	2.1429999	2.1429999	0
1778876700	2.1429999	-0.1	-4.46	2.1429999	2.1429999	2.1429999	2224
1778790300	2.243	0	0.00	2.243	2.243	2.243	0
1778703900	2.243	0	0.00	2.243	2.243	2.243	0
1778617500	2.243	-0.01	-0.22	2.25	2.25	2.243	109
1778531100	2.248	0.13	6.09	2.248	2.248	2.248	1
1778271900	2.119	-0.03	-1.44	2.204	2.204	2.119	9
1778185500	2.15	-0.08	-3.59	2.243	2.243	2.15	28
1778099100	2.23	0.03	1.27	2.23	2.23	2.23	2500
1778012700	2.202	0	0.00	2.202	2.202	2.202	0
1777926300	2.202	-0.02	-0.99	2.193	2.202	2.111	2423
1777580700	2.224	-0	-0.04	2.19	2.224	2.19	7100
1777494300	2.225	0.11	5.20	2.225	2.225	2.225	702
1777407900	2.115	-0.12	-5.50	2.115	2.115	2.115	1
1777321500	2.238	0.01	0.49	2.233	2.238	2.233	14
1777062300	2.227	0.03	1.18	2.235	2.235	2.2	8281
1776975900	2.201	-0.08	-3.34	2.246	2.246	2.201	888
1776889500	2.277	0.08	3.45	2.261	2.277	2.261	190
1776803100	2.201	-0.07	-3.04	2.275	2.286	2.201	883
1776716700	2.27	0.04	2.02	2.201	2.27	2.201	439
1776457500	2.225	-0.04	-1.90	2.225	2.225	2.225	10
1776371100	2.2679999	0.06	2.53	2.261	2.2679999	2.261	350
1776284700	2.212	0	0.00	2.212	2.212	2.212	0
1776198300	2.212	-0.12	-4.98	2.3079999	2.3079999	2.212	1765
1776111900	2.3279999	-0	-0.13	2.3279999	2.3279999	2.3279999	1500
1775852700	2.331	0.09	4.06	2.331	2.331	2.331	499
1775766300	2.24	-0.14	-5.96	2.349	2.349	2.24	13
1775679900	2.382	0.08	3.43	2.382	2.382	2.382	460
1775593500	2.303	-0.12	-4.83	2.37	2.4009999	2.303	36
1775161500	2.42	0	0.00	2.42	2.42	2.42	0
1775075100	2.42	0.05	2.20	2.419	2.42	2.419	1004
1774988700	2.368	0	0.00	2.368	2.368	2.368	0
1774902300	2.368	0.06	2.69	2.363	2.368	2.363	437
1774646700	2.306	-0.09	-3.92	2.306	2.306	2.306	38
1774560300	2.4	-0.08	-3.19	2.297	2.4	2.297	35
1774473900	2.479	0.06	2.44	2.442	2.479	2.442	2001
1774387500	2.42	0.06	2.41	2.42	2.42	2.42	3500
1774301100	2.363	-0.16	-6.19	2.363	2.363	2.363	11
1774041900	2.519	0.01	0.56	2.519	2.519	2.519	48
1773955500	2.505	0	0.00	2.505	2.505	2.505	0
1773869100	2.505	0	0.00	2.505	2.505	2.505	0
1773782700	2.505	-0.1	-3.65	2.61	2.61	2.505	241
1773696300	2.6	0	0.19	2.6	2.6	2.6	1
1773437100	2.595	0	0.00	2.595	2.595	2.595	0
1773350700	2.595	0.02	0.70	2.595	2.595	2.595	5
1773264300	2.577	0.19	7.87	2.577	2.577	2.577	20
1773177900	2.3889999	-0.07	-3.00	2.5259999	2.5259999	2.3889999	199
1773091500	2.463	-0.15	-5.67	2.557	2.557	2.37	20775