CMOC Group Limited【D7N】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	-0.017	-0.849575212394	2.001	2.198	1.9685	19065	2.06710106	DE
4	-0.134	-6.32672332389	2.118	2.247	1.8795	21197	2.06352573	DE
12	-0.15	-7.02905342081	2.134	2.247	1.733	23771	1.9882414	DE
26	-0.067	-3.26669917114	2.051	2.728	1.733	24930	2.19537789	DE
52	1.228	162.433862434	0.756	2.728	0.7256	23718	1.82312231	DE
156	1.444	267.407407407	0.54	2.728	0.4321	20800	1.18190795	DE
260	1.444	267.407407407	0.54	2.728	0.4321	20800	1.18190795	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	2.015	-0.05	-2.47	1.981	2.015	1.9685	19056
1780604700	2.0659999	-0.09	-4.35	2.0739999	2.103	2.0219999	17725
1780518300	2.16	0	0.00	2.186	2.198	2.141	4906
1780431900	2.16	0.15	7.41	2.117	2.178	2.116	22508
1780345500	2.011	-0.02	-1.03	2.007	2.051	1.9715	36457
1780086300	2.032	-0.01	-0.64	2.001	2.032	1.9805	13730
1779999900	2.045	-0.03	-1.64	2.0459999	2.0739999	2.001	18156
1779913500	2.079	-0.11	-4.81	2.076	2.124	2.076	1912
1779827100	2.184	0.11	5.41	2.181	2.192	2.132	13702
1779740700	2.072	0.02	1.12	2.0419999	2.093	2.0179999	27694
1779481500	2.049	0.15	7.70	2.065	2.065	2.004	102975
1779395100	1.9025	-0.07	-3.43	1.945	1.945	1.8795	15682
1779308700	1.97	0.02	1.05	1.903	1.97	1.903	2626
1779222300	1.9495	-0.05	-2.45	1.9	1.972	1.8905	31766
1779135900	1.9985	-0	-0.08	1.9275	2	1.9275	11259
1778876700	2	-0.16	-7.45	2.036	2.041	2	33359
1778790300	2.161	-0.09	-3.83	2.14	2.161	2.13	9508
1778703900	2.247	0.08	3.88	2.202	2.247	2.202	25324
1778617500	2.1629999	0.04	1.98	2.1589999	2.216	2.158	10509
1778531100	2.121	-0.09	-3.85	2.152	2.152	2.106	14561
1778271900	2.206	0.1	4.85	2.118	2.216	2.118	9582
1778185500	2.104	0.01	0.57	2.0819999	2.158	2.0819999	15205
1778099100	2.092	0.1	4.84	2.02	2.092	2.0179999	53058
1778012700	1.9955	0.01	0.48	1.961	1.9995	1.961	7607
1777926300	1.986	0.08	4.14	1.989	1.989	1.9315	8592
1777580700	1.907	-0.07	-3.35	1.8895	1.9415	1.8895	1844
1777494300	1.973	0.08	3.98	1.959	2.008	1.9585	4715
1777407900	1.8975	-0.07	-3.41	1.901	1.949	1.8975	8417
1777321500	1.9645	-0.1	-4.68	1.998	2.007	1.961	18815
1777062300	2.061	-0.01	-0.43	2.039	2.064	2.028	3550
1776975900	2.0699999	-0.03	-1.57	2.079	2.079	2.0019999	42158
1776889500	2.103	0	0.14	2.128	2.128	2.0299999	25136
1776803100	2.1	-0.05	-2.19	2.108	2.128	2.079	7227
1776716700	2.1469999	0.03	1.51	2.128	2.1469999	2.075	10598
1776457500	2.115	-0.04	-2.04	2.119	2.132	2.115	4108
1776371100	2.1589999	0.04	1.89	2.15	2.16	2.091	3802
1776284700	2.119	0.09	4.59	2.129	2.1309999	2.0659999	5348
1776198300	2.0259999	-0.08	-3.66	2.029	2.091	2.024	11913
1776111900	2.103	0.03	1.45	2.027	2.103	1.967	10452
1775852700	2.073	-0.04	-2.03	2.051	2.1	1.9845	14438
1775766300	2.116	0.06	3.12	2.051	2.116	2.024	13069
1775679900	2.052	0.16	8.60	2.079	2.109	2.0259999	59812
1775593500	1.8895	0.02	1.02	1.9145	1.9145	1.851	7114
1775161500	1.8705	-0.07	-3.71	1.8585	1.8705	1.844	4918
1775075100	1.9425	0.16	9.04	1.883	1.952	1.8815	20297
1774988700	1.7815	0.02	1.19	1.762	1.8295	1.762	20838
1774902300	1.7605	-0.11	-5.81	1.771	1.839	1.7605	27273
1774646700	1.869	0.02	1.05	1.8905	1.8905	1.827	5383
1774560300	1.8495	-0.12	-5.95	1.865	1.865	1.812	6111
1774473900	1.9665	0.04	2.32	1.909	1.9665	1.8705	11703
1774387500	1.922	0.09	4.63	1.89	1.9245	1.8575	12909
1774301100	1.837	0.05	3.03	1.733	1.8395	1.733	74472
1774041900	1.783	-0.08	-4.37	1.8705	1.8765	1.783	53569
1773955500	1.8645	-0.21	-10.32	1.9805	1.9805	1.8645	180976
1773869100	2.079	0.03	1.46	2.068	2.112	2.0499999	19634
1773782700	2.049	0.06	2.96	2.031	2.049	2.031	1124
1773696300	1.99	-0.03	-1.63	2.016	2.061	1.961	132331
1773437100	2.023	-0.18	-8.21	2.134	2.134	2.023	22217
1773350700	2.204	-0.03	-1.52	2.19	2.204	2.14	13122
1773264300	2.238	-0.08	-3.24	2.241	2.305	2.238	10565
1773177900	2.313	0.05	2.16	2.313	2.313	2.249	11318
1773091500	2.2639999	0.04	1.98	2.22	2.333	2.22	46516
1772832300	2.22	-0.18	-7.58	2.299	2.349	2.0499999	136299