Qfin Holdings Inc【CKR】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	-1.1	-7.85714285714	14	14.5	12.9	358	13.25967855	DE
4	0.8	6.61157024793	12.1	14.5	12.1	349	13.22447189	DE
12	0.7	5.73770491803	12.2	14.8	9.9	819	12.44474326	DE
26	-2.8	-17.8343949045	15.7	15.9	9.9	972	12.65371692	DE
52	-24.1	-65.1351351351	37	37.799999	9.9	677	15.13921732	DE
156	-19.065	-59.6433599249	31.965	42	9.9	589	15.90406655	DE
260	-19.065	-59.6433599249	31.965	42	9.9	589	15.90406655	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783455900	13	0.1	0.78	13.4	13.4	13	951
1783369500	12.9	-1.2	-8.51	12.9	12.9	12.9	80
1783110300	14.1	0	0.00	14.1	14.1	14.1	0
1783023900	14.1	0.2	1.44	14.5	14.5	14.1	98
1782937500	13.9	0.1	0.72	14	14	13.9	302
1782851100	13.8	0	0.00	13.8	13.8	13.8	0
1782764700	13.8	0.5	3.76	13.8	13.8	13.8	15
1782505500	13.3	0	0.00	13.3	13.3	13.3	0
1782419100	13.3	0.2	1.53	13.4	13.4	13.3	1093
1782332700	13.1	0.3	2.34	13.1	13.4	13.1	503
1782246300	12.8	-0.4	-3.03	12.8	12.8	12.8	548
1782159900	13.2	-0.2	-1.49	13.3	13.3	13	420
1781900700	13.4	0.1	0.75	13.4	13.4	13.4	255
1781814300	13.3	0	0.00	13.6	13.6	13.3	351
1781727900	13.3	0	0.00	13.3	13.3	13.3	0
1781641500	13.3	-0.3	-2.21	13.3	13.3	13.3	200
1781555100	13.6	0.2	1.49	13.5	13.6	13.5	152
1781295900	13.4	0.4	3.08	12.7	13.4	12.7	521
1781209500	13	0.6	4.84	13	13	13	15
1781123100	12.4	-0.2	-1.59	12.1	12.4	12.1	82
1781036700	12.6	0	0.00	12.6	12.6	12.6	0
1780950300	12.6	0.1	0.80	12.6	12.7	12.4	2061
1780691100	12.5	-0.5	-3.85	12.5	12.5	12.5	824
1780604700	13	-0.3	-2.26	13	13	13	409
1780518300	13.3	-1	-6.99	13.3	13.3	13.3	1513
1780431900	14.3	-0.3	-2.05	14.2	14.7	14.2	1243
1780345500	14.6	0.9	6.57	13.5	14.8	13.5	699
1780086300	13.7	0.6	4.58	13.2	13.7	13.2	275
1779999900	13.1	-0.5	-3.68	13.2	13.2	12.7	5275
1779913500	13.6	3.5	34.65	11.2	13.7	11.2	6930
1779827100	10.1	0.2	2.02	10.1	10.1	10.1	155
1779740700	9.9	-0.1	-1.00	10.1	10.1	9.9	12
1779481500	10	-0.8	-7.41	10.3	10.3	9.9499999	1772
1779395100	10.8	-0.2	-1.82	10.9	10.9	10.5	1595
1779308700	11	-0.1	-0.90	11	11	11	100
1779222300	11.1	0	0.00	10.9	11.1	10.9	674
1779135900	11.1	0	0.00	11.1	11.1	11.1	226
1778876700	11.1	-0.3	-2.63	11	11.1	11	1850
1778790300	11.4	0.3	2.70	11.4	11.4	11.4	20
1778703900	11.1	-0.1	-0.89	11.1	11.1	11.1	1
1778617500	11.2	-0.2	-1.75	11.2	11.2	11.2	1097
1778531100	11.4	0.1	0.88	11.4	11.4	11.4	250
1778271900	11.3	-0.6	-5.04	11.1	11.3	11.1	901
1778185500	11.9	0.3	2.59	11.9	11.9	11.9	4
1778099100	11.6	0.2	1.75	11.2	11.7	11.2	1546
1778012700	11.4	-0.1	-0.87	11.4	11.5	11.4	1106
1777926300	11.5	0.6	5.50	11.4	11.6	11.4	2275
1777580700	10.9	-0.4	-3.54	10.8	10.9	10.8	310
1777494300	11.3	0.2	1.80	11.3	11.3	11.3	889
1777407900	11.1	0.2	1.83	11.1	11.1	11.1	1
1777321500	10.9	0	0.00	10.9	10.9	10.9	0
1777062300	10.9	-0.2	-1.80	10.9	10.9	10.8	444
1776975900	11.1	-0.3	-2.63	11.4	11.4	11.1	295
1776889500	11.4	-0.5	-4.20	12	12	11.4	196
1776803100	11.9	0	0.00	11.9	11.9	11.9	0
1776716700	11.9	-0.4	-3.25	12.2	12.2	11.9	824
1776457500	12.3	0	0.00	12.3	12.3	12.3	0
1776371100	12.3	0.2	1.65	12.3	12.3	12.3	36
1776284700	12.1	0.7	6.14	12.2	12.2	12.1	400
1776198300	11.4	0	0.00	11.4	11.4	11.4	0
1776111900	11.4	-0.1	-0.87	11.4	11.4	11.4	1000
1775852700	11.5	-0.2	-1.71	11.8	11.8	11.5	1851
1775766300	11.7	0	0.00	11.7	11.7	11.7	612
1775679900	11.7	0.6	5.41	11.7	11.7	11.7	25