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	0.0059	0.630409231756	0.9359	0.9625	0.9211	33826	0.93721462	DE
4	-0.0113	-1.18560486832	0.9531	0.9999	0.9201	23396	0.95249327	DE
12	0.0686	7.85616124599	0.8732	0.9999	0.8591	28725	0.93281586	DE
26	0.0713	8.19069500287	0.8705	0.9999	0.8	32480	0.88759779	DE
52	0.14	17.4607133949	0.8018	0.9999	0.7901	25669	0.87997108	DE
156	0.4419	88.3976795359	0.4999	0.9999	0.4851	36843	0.7185527	DE
260	0.4419	88.3976795359	0.4999	0.9999	0.4851	36843	0.7185527	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.95	-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
1773955500	0.89	0.002	0.23	0.9016	0.9016	0.8881	33923
1773869100	0.888	0	0.00	0.8921	0.9039	0.888	26884
1773782700	0.888	-0.0045	-0.50	0.8925	0.9007	0.888	57900
1773696300	0.8925	0.0163	1.86	0.8868	0.8989	0.8851	2464
1773437100	0.8762	-0.0057	-0.65	0.8732	0.8869	0.8732	9793
1773350700	0.8819	0.0269	3.15	0.8669	0.8819	0.8669	2711
1773264300	0.855	-0.0185	-2.12	0.8615	0.8616	0.855	9236
1773177900	0.8735	-0.0067	-0.76	0.8778	0.8782	0.866	9037
1773091500	0.8802	0.0117	1.35	0.878	0.8802	0.8697	27767