Cosco Shipping Ports Limited【CTH】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	-0.0005	-0.0903342366757	0.5535	0.5785	0.5405	13513	0.55600337	DE
4	-0.046	-7.67946577629	0.599	0.609	0.5225	9149	0.56792249	DE
12	-0.1565	-22.0577871741	0.7095	0.7095	0.5225	10009	0.58473089	DE
26	-0.0774999	-12.2918179686	0.6304999	0.7095	0.5225	9500	0.62096211	DE
52	0.033	6.34615384615	0.52	0.7095	0.508	8034	0.61130143	DE
156	0.0085	1.56106519743	0.5445	0.7095	0.4452	6968	0.58504718	DE
260	0.0085	1.56106519743	0.5445	0.7095	0.4452	6968	0.58504718	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
1780691100	0.5405	0	0.00	0.5405	0.5405	0.5405	0
1780604700	0.5405	-0.0295	-5.18	0.5405	0.5405	0.5405	3000
1780518300	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	10000
1780431900	0.5699999	0.0239999	4.40	0.5505	0.5699999	0.5505	11001
1780345500	0.546	-0.008	-1.44	0.5695	0.5785	0.546	20020
1780086300	0.554	0.0315	6.03	0.5535	0.554	0.5535	23542
1779999900	0.5225	-0.0415	-7.36	0.5225	0.5225	0.5225	4000
1779913500	0.5639999	0.0134999	2.45	0.5635	0.5639999	0.5635	19470
1779827100	0.5505	0	0.00	0.5755	0.5755	0.5505	4001
1779740700	0.5505	-0.0145	-2.57	0.5815	0.5815	0.5505	136
1779481500	0.5649999	-0.017	-2.92	0.56	0.5699999	0.56	15350
1779395100	0.5819999	0	0.00	0.5819999	0.5819999	0.5819999	0
1779308700	0.5819999	-0.0015	-0.26	0.5819999	0.5819999	0.5819999	10000
1779222300	0.5835	0.004	0.69	0.5835	0.5835	0.5835	2480
1779135900	0.5795	-0.01	-1.70	0.5795	0.5795	0.5795	279
1778876700	0.5895	-0.003	-0.51	0.5895	0.5895	0.5705	3581
1778790300	0.5925	0.021	3.67	0.5825	0.5925	0.5825	14100
1778703900	0.5715	-0.027	-4.51	0.5705	0.5715	0.5705	6000
1778617500	0.5985	0.028	4.91	0.5985	0.5985	0.5985	3000
1778531100	0.5705	-0.0385	-6.32	0.599	0.5995	0.5705	13500
1778271900	0.609	0.019	3.22	0.599	0.609	0.5735	10367
1778185500	0.59	-0.0215	-3.52	0.6	0.6	0.5895	6438
1778099100	0.6115	0.0315001	5.43	0.5875	0.6115	0.5875	26000
1778012700	0.5799999	0.016	2.84	0.5625	0.5799999	0.5625	9403
1777926300	0.5639999	-0.036	-6.00	0.603	0.603	0.5639999	5540
1777580700	0.6	0	0.00	0.6	0.6	0.6	0
1777494300	0.6	0	0.00	0.6	0.6	0.6	0
1777407900	0.6	0.0210001	3.63	0.5835	0.6	0.5605	4076
1777321500	0.5789999	0.012	2.12	0.5845	0.5845	0.5789999	13847
1777062300	0.5669999	0	0.00	0.5669999	0.5669999	0.5669999	100
1776975900	0.5669999	-0.001	-0.18	0.5895	0.5895	0.5669999	1954
1776889500	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1776803100	0.5679999	0	0.00	0.5679999	0.5679999	0.5679999	0
1776716700	0.5679999	0.0024999	0.44	0.5665	0.5679999	0.5665	5487
1776457500	0.5655	0	0.00	0.5655	0.5655	0.5655	0
1776371100	0.5655	0.0315	5.90	0.5655	0.5655	0.5655	104
1776284700	0.534	-0.0475	-8.17	0.534	0.534	0.534	166
1776198300	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1776111900	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1775852700	0.5815	-0.0045	-0.77	0.5605	0.5815	0.551	28450
1775766300	0.586	0.0045	0.77	0.5525	0.586	0.5525	53451
1775679900	0.5815	0	0.00	0.5815	0.5815	0.5815	0
1775593500	0.5815	-0.0075	-1.27	0.5815	0.5815	0.5815	1000
1775161500	0.589	0	0.00	0.589	0.589	0.589	0
1775075100	0.589	-0.0005	-0.08	0.59	0.59	0.589	5026
1774988700	0.5895	0.028	4.99	0.5875	0.5895	0.5875	51822
1774902300	0.5615	-0.001	-0.18	0.5615	0.5615	0.5615	5174
1774646700	0.5625	-0.0305	-5.14	0.5625	0.5625	0.5625	450
1774560300	0.593	-0.0165	-2.71	0.593	0.593	0.593	500
1774473900	0.6095	0	0.00	0.6095	0.6095	0.6095	0
1774387500	0.6095	0.008	1.33	0.5935	0.6095	0.5935	1020
1774301100	0.6015	-0.021	-3.37	0.593	0.6015	0.593	2108
1774041900	0.6225	0.0125	2.05	0.6225	0.6225	0.6225	500
1773955500	0.61	-0.0965	-13.66	0.605	0.6294999	0.6	31530
1773869100	0.7065	-0.003	-0.42	0.6899999	0.7065	0.665	12050
1773782700	0.7095	0.01	1.43	0.7095	0.7095	0.7095	386
1773696300	0.6995	0	0.00	0.6995	0.6995	0.6995	0
1773437100	0.6995	0	0.00	0.6995	0.6995	0.6995	0
1773350700	0.6995	0.028	4.17	0.6995	0.6995	0.6995	645
1773264300	0.6715	-0.0095	-1.40	0.6715	0.6715	0.6715	1400
1773177900	0.681	0	0.00	0.681	0.681	0.681	0
1773091500	0.681	-0.016	-2.30	0.6965	0.7095	0.681	178846
1772832300	0.6969999	0.0169999	2.50	0.6969999	0.6969999	0.6969999	1000