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	0.045	2.67936885978	1.6795	1.809	1.6795	4601	1.76287871	DE
4	0.0145	0.847953216374	1.71	1.8435	1.6335	2777	1.75881504	DE
12	0.2505	16.9945725916	1.474	1.8435	1.2709999	2561	1.52425679	DE
26	0.3115	22.0452937013	1.413	1.8435	1.2709999	2167	1.49685718	DE
52	0.28	19.3838698512	1.4445	1.8435	1.2709999	1578	1.49876587	DE
156	-0.2655	-13.3417085427	1.99	2.14	1.1639999	1605	1.57179597	DE
260	-0.2655	-13.3417085427	1.99	2.14	1.1639999	1605	1.57179597	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	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
1774473900	1.315	-0.04	-2.74	1.2995	1.315	1.2789999	11011
1774387500	1.352	0.03	2.46	1.352	1.352	1.352	2
1774301100	1.3194999	-0.07	-5.14	1.3294999	1.3294999	1.296	4284
1774041900	1.391	-0.02	-1.31	1.391	1.391	1.391	18
1773955500	1.4095	-0.06	-3.76	1.374	1.4095	1.374	1002
1773869100	1.4645	-0	-0.03	1.4645	1.4645	1.4645	10
1773782700	1.465	-0.01	-0.37	1.4655	1.4995	1.465	56
1773696300	1.4705	0.01	1.03	1.474	1.4775	1.429	1720
1773437100	1.4555	0	0.00	1.4555	1.4555	1.4555	0
1773350700	1.4555	0.02	1.36	1.4555	1.4555	1.4555	1000
1773264300	1.436	0	0.00	1.436	1.436	1.436	0
1773177900	1.436	-0.02	-1.41	1.438	1.4825	1.436	3
1773091500	1.4564999	-0.07	-4.49	1.4965	1.4965	1.4564999	11
1772832300	1.525	0.04	2.38	1.525	1.525	1.525	1