Brilliance China Automotive Holdings Ltd【CBA】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	-0.0649	-21.6405468489	0.2999	0.3049	0.2215	68398	0.25330228	DE
4	-0.0769	-24.6553382494	0.3119	0.3139	0.2215	49866	0.28142414	DE
12	-0.0857	-26.7227938884	0.3207	0.3426	0.2215	39427	0.300368	DE
26	-0.2058	-46.6878402904	0.4408	0.4906	0.2215	42092	0.3613233	DE
52	-0.0951	-28.8094516813	0.3301	0.4906	0.2215	37728	0.38608165	DE
156	-0.145	-38.1578947368	0.38	1.0615	0.2215	35717	0.43844734	DE
260	-0.145	-38.1578947368	0.38	1.0615	0.2215	35717	0.43844734	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
1781900700	0.2398	0	0.00	0.2398	0.2399	0.2302	90690
1781814300	0.2398	-0.0353	-12.83	0.2389	0.2398	0.2215	262646
1781727900	0.2751	-0.014	-4.84	0.2859	0.2859	0.2751	8106
1781641500	0.2891	-0.0142	-4.68	0.2891	0.2978	0.2891	6895
1781555100	0.3033	0.0125	4.30	0.3049	0.3049	0.3	56804
1781295900	0.2908	-0.004	-1.36	0.2999	0.2999	0.2908	7540
1781209500	0.2948	0.0058002	2.01	0.2948	0.2948	0.2948	29500
1781123100	0.2889998	0.0084998	3.03	0.3048	0.3048	0.2889998	6447
1781036700	0.2805	-0.0134	-4.56	0.2894998	0.3047	0.2805	17500
1780950300	0.2939	0.0158	5.68	0.28	0.2939	0.28	8215
1780691100	0.2781	-0.009	-3.13	0.293	0.293	0.2781	46567
1780604700	0.2871	-0.0076	-2.58	0.293	0.293	0.2871	5254
1780518300	0.2947	-0.0051	-1.70	0.2947	0.2947	0.2947	12110
1780431900	0.2998	0.0127	4.42	0.2998	0.2998	0.2911	4238
1780345500	0.2871	-0.0028	-0.97	0.2975998	0.2975998	0.2871	29355
1780086300	0.2899	-0.006	-2.03	0.292	0.2947	0.2831	54796
1779999900	0.2959	-0.004	-1.33	0.292	0.2959	0.2899999	213740
1779913500	0.2999	-0.0047	-1.54	0.2989	0.3004	0.2901	78530
1779827100	0.3046	0.0045002	1.50	0.3	0.3048	0.3	91183
1779740700	0.3000998	-0.0119	-3.81	0.31	0.31	0.3000998	7203
1779481500	0.312	0.0022	0.71	0.3119	0.3139	0.3000998	50700
1779395100	0.3098	-0.0044	-1.40	0.3098	0.3098	0.3000998	5690
1779308700	0.3141998	-0.002	-0.63	0.3099	0.3141998	0.3099	11000
1779222300	0.3161999	0	0.00	0.3161999	0.3161999	0.3161999	0
1779135900	0.3161999	0.0103999	3.40	0.31	0.3161999	0.3020999	8357
1778876700	0.3058	-0.0063	-2.02	0.3197999	0.3197999	0.3058	11700
1778790300	0.3121	-0.0177	-5.37	0.3106998	0.3247998	0.3106998	21870
1778703900	0.3298	-0.003	-0.90	0.3298	0.3298	0.3298	1000
1778617500	0.3328	-0.0011	-0.33	0.3328	0.3328	0.3328	19214
1778531100	0.3338999	0.0040999	1.24	0.3338999	0.3338999	0.3338999	5562
1778271900	0.3298	0	0.00	0.3298	0.3298	0.3154	17266
1778185500	0.3298	0.0298	9.93	0.3201	0.3298	0.3201	4839
1778099100	0.3	0	0.00	0.3059	0.3128	0.2962	65914
1778012700	0.3	-0.0001	-0.03	0.3039	0.3039	0.3	35000
1777926300	0.3000998	-0.0029	-0.96	0.3039	0.3098	0.3000998	4357
1777580700	0.303	-0.0118	-3.75	0.2999	0.3037	0.2921	84361
1777494300	0.3148	0.0147002	4.90	0.3148	0.3148	0.3148	100
1777407900	0.3000998	-0.0005	-0.17	0.3098	0.3098	0.3000998	29000
1777321500	0.3005998	-0.0185	-5.80	0.3020999	0.3148	0.3005998	7800
1777062300	0.3191	0.0156	5.14	0.3034	0.3191	0.3032	111012
1776975900	0.3035	-0.0203	-6.27	0.3035	0.3035	0.3035	2000
1776889500	0.3237998	-0.001	-0.31	0.3197999	0.3237998	0.307	9965
1776803100	0.3247998	-0.0032	-0.98	0.3247998	0.3247998	0.3247998	1000
1776716700	0.328	-0.0099	-2.93	0.3279	0.328	0.3222	51528
1776457500	0.3379	0.0031	0.93	0.338	0.338	0.3379	33333
1776371100	0.3348	0.004	1.21	0.3348	0.3348	0.3348	3329
1776284700	0.3308	0.0014	0.43	0.3298	0.3308	0.3298	7000
1776198300	0.3294	0	0.00	0.3294	0.3294	0.3294	0
1776111900	0.3294	0.0094	2.94	0.3298	0.3298	0.3262	52200
1775852700	0.32	-0.0178	-5.27	0.324	0.3298	0.32	62686
1775766300	0.3378	-0.0048	-1.40	0.337	0.3378	0.33	77758
1775679900	0.3426	0.0077002	2.30	0.3389	0.3426	0.3262	32141
1775593500	0.3348998	0.0028998	0.87	0.3201	0.3348998	0.3201	52157
1775161500	0.332	0.012	3.75	0.3318999	0.3364	0.3318999	38500
1775075100	0.32	0.01	3.23	0.3318999	0.3318999	0.32	33200
1774988700	0.31	0.01	3.33	0.3	0.31	0.3	58356
1774902300	0.3	-0.0101	-3.26	0.3068	0.3068	0.2901	206916
1774646700	0.3101	-0.0059	-1.87	0.3207	0.3207	0.3101	5050
1774560300	0.316	-0.0038	-1.19	0.3163	0.3163	0.3000998	70000
1774473900	0.3197999	0.0006999	0.22	0.3197999	0.3197999	0.3197999	11000
1774387500	0.3191	-0.01	-3.04	0.3124	0.3191	0.3124	10780
1774301100	0.3291	0.0182	5.85	0.3049	0.3404	0.2974	214778