China Overseas Land and Investment Ltd【CPP】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	-0.1685	-10.9951060359	1.5325	1.5325	1.339	489	1.43569372	DE
4	-0.3155	-18.7853527836	1.6795	1.809	1.339	1865	1.73612735	DE
12	0.0555	4.24149789836	1.3085	1.8435	1.2709999	2408	1.56128392	DE
26	-0.007	-0.510576221736	1.371	1.8435	1.2709999	1897	1.52183136	DE
52	-0.2005	-12.8155960371	1.5645	1.8435	1.2709999	1532	1.4996152	DE
156	-0.626	-31.4572864322	1.99	2.14	1.1639999	1581	1.5716542	DE
260	-0.626	-31.4572864322	1.99	2.14	1.1639999	1581	1.5716542	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
1782419100	1.396	-0.07	-5.00	1.398	1.398	1.396	700
1782332700	1.4695	0	0.00	1.4695	1.4695	1.4695	0
1782246300	1.4695	0	0.00	1.4695	1.4695	1.4695	0
1782159900	1.4695	-0.02	-1.41	1.47	1.47	1.4695	676
1781900700	1.4905	0	0.24	1.5325	1.5325	1.4905	90
1781814300	1.487	-0.19	-11.36	1.532	1.532	1.487	464
1781727900	1.6775	0.02	0.99	1.6775	1.6775	1.6775	1000
1781641500	1.661	-0.09	-4.87	1.7135	1.7135	1.661	7
1781555100	1.746	0.05	2.98	1.746	1.746	1.746	6
1781295900	1.6955	0	0.00	1.6955	1.6955	1.6955	0
1781209500	1.6955	-0.04	-2.56	1.6955	1.6955	1.6955	22
1781123100	1.74	0	0.00	1.74	1.74	1.74	0
1781036700	1.74	0	0.00	1.74	1.74	1.74	0
1780950300	1.74	-0.06	-3.06	1.7385	1.74	1.7385	142
1780691100	1.795	0	0.00	1.795	1.795	1.795	0
1780604700	1.795	0.04	2.57	1.735	1.795	1.735	6504
1780518300	1.75	-0.01	-0.34	1.75	1.75	1.75	15500
1780431900	1.756	0.02	1.36	1.809	1.809	1.755	910
1780345500	1.7325	0.05	3.16	1.723	1.7785	1.723	89
1780086300	1.6795	0.05	2.82	1.6795	1.6795	1.6795	4
1779999900	1.6335	-0.01	-0.73	1.6335	1.6335	1.6335	500
1779913500	1.6455	-0.06	-3.69	1.6455	1.6455	1.6455	297
1779827100	1.7085	0.02	0.92	1.7085	1.7085	1.7085	3
1779740700	1.693	0	0.00	1.693	1.693	1.693	0
1779481500	1.693	-0.05	-2.95	1.693	1.693	1.693	1000
1779395100	1.7445	0.05	2.80	1.7445	1.7445	1.7445	109
1779308700	1.697	-0.02	-1.34	1.7545	1.7545	1.697	16
1779222300	1.72	-0.06	-3.45	1.711	1.772	1.711	103
1779135900	1.7815	-0.01	-0.45	1.7445	1.7815	1.715	2004
1778876700	1.7895	-0.02	-1.11	1.8165	1.8435	1.789	154
1778790300	1.8095	0.03	1.57	1.8095	1.8095	1.8095	11
1778703900	1.7815	-0	-0.17	1.7555	1.815	1.7555	15104
1778617500	1.7845	0	0.00	1.7845	1.7845	1.7845	0
1778531100	1.7845	0.09	5.00	1.791	1.8005	1.7695	1612
1778271900	1.6995	-0.01	-0.58	1.71	1.71	1.669	6060
1778185500	1.7095	0.06	3.92	1.6535	1.711	1.6535	2353
1778099100	1.645	0.14	9.27	1.595	1.645	1.595	1164
1778012700	1.5055	0.03	1.76	1.5	1.5055	1.5	116
1777926300	1.4795	0.07	4.60	1.5255	1.5255	1.4795	96
1777580700	1.4145	0	0.00	1.4145	1.4145	1.4145	0
1777494300	1.4145	0.07	5.13	1.4585	1.4585	1.4145	3850
1777407900	1.3455	0	0.00	1.3455	1.3455	1.3455	0
1777321500	1.3455	-0.01	-0.41	1.3585	1.371	1.3455	8192
1777062300	1.351	0	0.00	1.351	1.351	1.351	0
1776975900	1.351	0	0.00	1.351	1.351	1.351	0
1776889500	1.351	-0.04	-2.77	1.351	1.351	1.351	15
1776803100	1.3895	0	0.00	1.3895	1.3895	1.3895	0
1776716700	1.3895	0.06	4.28	1.3925	1.3925	1.3895	486
1776457500	1.3325	0	0.00	1.3325	1.3325	1.3325	0
1776371100	1.3325	-0.03	-1.95	1.3325	1.3325	1.3325	1
1776284700	1.359	0.01	0.67	1.359	1.359	1.359	20
1776198300	1.35	0.06	4.65	1.35	1.35	1.35	1120
1776111900	1.29	-0.05	-3.55	1.331	1.331	1.29	1397
1775852700	1.3374999	0.04	2.88	1.3374999	1.3374999	1.3374999	8
1775766300	1.3	-0.04	-3.06	1.3005	1.3005	1.3	4966
1775679900	1.341	0.07	5.22	1.32	1.341	1.2829999	26399
1775593500	1.2745	-0.04	-2.75	1.3085	1.3115	1.2709999	273
1775161500	1.3105	-0.01	-0.87	1.3105	1.3105	1.3105	236
1775075100	1.322	0.02	1.50	1.326	1.326	1.282	1110
1774988700	1.3025	0.02	1.44	1.3025	1.3025	1.3025	1
1774902300	1.284	-0.05	-4.00	1.284	1.284	1.284	500
1774646700	1.3374999	0	0.00	1.3374999	1.3374999	1.3374999	0
1774560300	1.3374999	0.02	1.71	1.3374999	1.3374999	1.3374999	2