China Construction Bank Corp【C6T】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	-0.0126	-1.28873887696	0.9777	0.9899	0.9541	28617	0.97142436	DE
4	-0.0098	-1.00523130577	0.9749	0.9899	0.9201	22569	0.94989828	DE
12	0.0616	6.81793027117	0.9035	0.9999	0.89	28224	0.94355637	DE
26	0.1352	16.291119412	0.8299	0.9999	0.8167	31868	0.89525223	DE
52	0.124	14.7425989775	0.8411	0.9999	0.7901	25053	0.88504069	DE
156	0.4652	93.0586117223	0.4999	0.9999	0.4851	36766	0.72089357	DE
260	0.4652	93.0586117223	0.4999	0.9999	0.4851	36766	0.72089357	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	0.9549	0.0008	0.08	0.9549	0.9549	0.9549	400
1781814300	0.9541	-0.0157	-1.62	0.9622	0.9749	0.9541	9416
1781727900	0.9698	-0.0027	-0.28	0.9682	0.9698	0.96	38424
1781641500	0.9725	0.0016	0.16	0.9858	0.9879	0.9721	466
1781555100	0.9709	-0.008	-0.82	0.9726	0.9899	0.9701	60435
1781295900	0.9789	0.0089	0.92	0.9777	0.9889	0.976	34342
1781209500	0.97	0.0101	1.05	0.9581	0.9735	0.958	1208
1781123100	0.9599	0.02	2.13	0.9789	0.9789	0.9581	1659
1781036700	0.9399	-0.0222	-2.31	0.9759	0.9759	0.935	13261
1780950300	0.9621	0.0121	1.27	0.9627	0.9784	0.9621	17261
1780691100	0.95	-0.0125	-1.30	0.9599	0.9599	0.94	19884
1780604700	0.9625	0.0324	3.48	0.93	0.9625	0.9281	2867
1780518300	0.9301	-0.0199	-2.09	0.9301	0.9498	0.9301	80343
1780431900	0.95	0.0058	0.61	0.9312	0.95	0.9312	22519
1780345500	0.9442	0.0082	0.88	0.9379	0.9442	0.9237	35148
1780086300	0.936	0.0135	1.46	0.9359	0.936	0.9211	28255
1779999900	0.9225	-0.0137	-1.46	0.9349	0.9424	0.9201	36023
1779913500	0.9362	-0.0256	-2.66	0.955	0.957	0.9361	30788
1779827100	0.9618	-0.0131	-1.34	0.971	0.971	0.9521	419
1779740700	0.9749	0.0154	1.61	0.9749	0.9749	0.9586	10956
1779481500	0.9595	-0.0104	-1.07	0.9749	0.9749	0.9581	7715
1779395100	0.9699	0	0.00	0.9709	0.9709	0.9541	4742
1779308700	0.9699	0.0038	0.39	0.9541	0.9699	0.9541	1611
1779222300	0.9661	-0.0105	-1.08	0.9798	0.9798	0.966	36424
1779135900	0.9766	0.0073	0.75	0.9724	0.9784	0.9591	16373
1778876700	0.9693	-0.0142	-1.44	0.9728	0.9739	0.9531	31183
1778790300	0.9835	0.0109	1.12	0.9778	0.9999	0.9601	41678
1778703900	0.9726	-0.0072	-0.73	0.9779	0.978	0.955	9631
1778617500	0.9798	0.0139	1.44	0.9596	0.9803	0.9596	1374
1778531100	0.9659	0.0069	0.72	0.9659	0.9659	0.95	52135
1778271900	0.959	0.0049	0.51	0.9531	0.9659	0.9501	17727
1778185500	0.9541	-0.0159	-1.64	0.9733	0.9756	0.954	23177
1778099100	0.97	0.01	1.04	0.9756	0.9756	0.9601	11171
1778012700	0.96	-0.004	-0.41	0.9579	0.9659	0.9501	60639
1777926300	0.964	-0.0061	-0.63	0.9738	0.9738	0.9601	18910
1777580700	0.9701	-0.0198	-2.00	0.9779	0.9779	0.962	24791
1777494300	0.9899	0.0281	2.92	0.9849	0.9899	0.9701	39347
1777407900	0.9618	-0.0023	-0.24	0.9707	0.976	0.9591	34480
1777321500	0.9641	-0.0208	-2.11	0.9793	0.9799	0.9621	2062
1777062300	0.9849	0.017	1.76	0.9651	0.9849	0.9644	16846
1776975900	0.9679	0.0098	1.02	0.9601	0.9749	0.96	18589
1776889500	0.9581	-0.004	-0.42	0.95	0.9595	0.9421	16971
1776803100	0.9621	0.0058	0.61	0.9789	0.9789	0.9621	33924
1776716700	0.9563	0.0136	1.44	0.9502	0.97	0.9502	52535
1776457500	0.9427	0.0166	1.79	0.93	0.95	0.9273	50603
1776371100	0.9261	0.0161	1.77	0.9229	0.9281	0.9123	17903
1776284700	0.91	0.0029	0.32	0.9279	0.9279	0.9081	96359
1776198300	0.9071	-0.0069	-0.75	0.9172	0.9172	0.9071	232
1776111900	0.914	0.0079	0.87	0.9065	0.9279	0.9051	201089
1775852700	0.9061	-0.0041	-0.45	0.9141	0.9309	0.9061	27871
1775766300	0.9102	-0.0157	-1.70	0.9309	0.9359	0.9102	37306
1775679900	0.9259	0.0112	1.22	0.9204	0.936	0.9204	1645
1775593500	0.9147	-0.0252	-2.68	0.9298	0.936	0.9147	68743
1775161500	0.9399	0.0229	2.50	0.9359	0.9399	0.9236	581
1775075100	0.917	-0.0189	-2.02	0.9359	0.9359	0.9151	3480
1774988700	0.9359	0.0388	4.33	0.9121	0.9359	0.9121	39396
1774902300	0.8971	0.0021	0.23	0.9149	0.9149	0.8971	31035
1774646700	0.895	0.0071	0.80	0.9035	0.9035	0.89	14796
1774560300	0.8879	0.0246	2.85	0.8747	0.8879	0.871	31131
1774473900	0.8633	-0.0206	-2.33	0.894	0.894	0.8633	9153
1774387500	0.8839	0.004	0.45	0.864	0.8839	0.864	11451
1774301100	0.8799	-0.0081	-0.91	0.8742	0.9	0.8591	40730
1774041900	0.888	-0.002	-0.22	0.9016	0.9016	0.888	1512