China Merchants Port Holdings Company Ltd【CPM】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	-0.178	-10.0735710243	1.767	1.778	1.633	120	1.70057382	DE
4	-0.164	-9.3553907587	1.753	1.797	1.633	379	1.75204572	DE
12	-0.301	-15.9259259259	1.89	1.953	1.556	3800	1.7243409	DE
26	-0.201	-11.2290502793	1.79	1.953	1.556	3123	1.7260996	DE
52	0.038	2.45003223727	1.551	1.953	1.518	2640	1.70621333	DE
156	0.504	46.4516129032	1.085	1.953	1.05	2112	1.53269452	DE
260	0.504	46.4516129032	1.085	1.953	1.05	2112	1.53269452	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	1.633	0	0.00	1.633	1.633	1.633	0
1780604700	1.633	-0.05	-3.03	1.633	1.633	1.633	2
1780518300	1.684	0	0.00	1.684	1.684	1.684	0
1780431900	1.684	-0.02	-1.00	1.684	1.684	1.684	1
1780345500	1.701	0.01	0.47	1.767	1.778	1.701	356
1780086300	1.693	0	0.00	1.693	1.693	1.693	0
1779999900	1.693	0	0.00	1.693	1.693	1.693	0
1779913500	1.693	0	0.00	1.693	1.693	1.693	0
1779827100	1.693	0	0.00	1.693	1.693	1.693	0
1779740700	1.693	0	0.00	1.693	1.693	1.693	0
1779481500	1.693	-0.03	-1.86	1.693	1.693	1.693	20
1779395100	1.725	-0.06	-3.09	1.725	1.725	1.725	2
1779308700	1.78	0	0.00	1.78	1.78	1.78	58
1779222300	1.78	0.01	0.51	1.78	1.78	1.78	58
1779135900	1.771	-0.03	-1.45	1.699	1.775	1.699	2158
1778876700	1.797	0.08	4.90	1.797	1.797	1.797	170
1778790300	1.713	-0.06	-3.27	1.713	1.713	1.713	852
1778703900	1.771	0.02	1.03	1.771	1.771	1.771	20
1778617500	1.753	-0.01	-0.74	1.753	1.753	1.753	852
1778531100	1.766	0	0.00	1.766	1.766	1.766	0
1778271900	1.766	0	0.00	1.766	1.766	1.766	0
1778185500	1.766	0.05	2.97	1.766	1.766	1.766	64
1778099100	1.715	0	0.00	1.715	1.715	1.715	0
1778012700	1.715	0	0.00	1.715	1.715	1.715	0
1777926300	1.715	0.01	0.47	1.667	1.715	1.667	479
1777580700	1.707	0.04	2.40	1.717	1.717	1.707	106
1777494300	1.667	0	0.00	1.667	1.667	1.667	0
1777407900	1.667	0.01	0.66	1.745	1.745	1.667	4
1777321500	1.656	-0.04	-2.19	1.656	1.656	1.656	183
1777062300	1.693	-0.04	-2.14	1.739	1.739	1.693	39828
1776975900	1.73	-0.02	-1.31	1.73	1.73	1.73	1000
1776889500	1.753	0.04	2.16	1.752	1.803	1.752	6000
1776803100	1.716	0	0.00	1.716	1.716	1.716	0
1776716700	1.716	0.1	6.12	1.716	1.716	1.716	300
1776457500	1.617	-0.09	-5.44	1.682	1.682	1.617	1801
1776371100	1.71	0.07	4.33	1.705	1.71	1.705	150
1776284700	1.639	-0.03	-1.97	1.712	1.712	1.639	1151
1776198300	1.672	-0.08	-4.68	1.715	1.755	1.672	16891
1776111900	1.754	-0.01	-0.74	1.757	1.757	1.754	1215
1775852700	1.767	0.1	5.75	1.766	1.767	1.75	1605
1775766300	1.671	-0.01	-0.71	1.671	1.671	1.671	2000
1775679900	1.683	0.01	0.72	1.693	1.752	1.627	5969
1775593500	1.671	0.12	7.39	1.671	1.671	1.671	81
1775161500	1.556	0	0.00	1.556	1.556	1.556	0
1775075100	1.556	-0.15	-8.63	1.643	1.643	1.556	861
1774988700	1.703	0	0.00	1.703	1.703	1.703	0
1774902300	1.703	-0.03	-1.45	1.771	1.771	1.703	24
1774646700	1.728	0	0.00	1.728	1.728	1.728	0
1774560300	1.728	-0.04	-2.37	1.707	1.728	1.6439999	25856
1774473900	1.77	0.03	1.61	1.77	1.77	1.77	100
1774387500	1.742	-0.01	-0.46	1.742	1.742	1.742	147
1774301100	1.75	-0.03	-1.85	1.688	1.75	1.688	15794
1774041900	1.783	-0.08	-4.14	1.82	1.862	1.783	26709
1773955500	1.86	-0.03	-1.59	1.86	1.86	1.86	1073
1773869100	1.89	0	0.00	1.89	1.89	1.89	0
1773782700	1.89	-0.05	-2.73	1.841	1.89	1.841	1575
1773696300	1.943	0.05	2.80	1.953	1.953	1.943	268
1773437100	1.89	0.01	0.59	1.89	1.89	1.89	7
1773350700	1.879	0.06	3.19	1.879	1.879	1.879	2
1773264300	1.821	0	0.00	1.821	1.821	1.821	0
1773177900	1.821	0	0.00	1.821	1.821	1.821	0
1773091500	1.821	-0.1	-5.01	1.862	1.868	1.821	1107
1772832300	1.917	0.08	4.24	1.823	1.917	1.823	41