Agricultural Bank of China【EK7】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	-0.0092	-1.42679900744	0.6448	0.6642	0.619	2788	0.63109221	DE
4	-0.0304	-4.56456456456	0.666	0.692	0.6106	2677	0.65397181	DE
12	0.0752	13.4189864383	0.5604	0.6974	0.5604	4705	0.62806823	DE
26	-0.0069999	-1.08930922647	0.6425999	0.6974	0.5492	7178	0.60930592	DE
52	0.0622	10.8475758633	0.5734	0.723	0.5308	7107	0.61132405	DE
156	0.3076	93.7804878049	0.328	0.723	0.3	16813	0.47075469	DE
260	0.3076	93.7804878049	0.328	0.723	0.3	16813	0.47075469	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	0.619	-0.0042	-0.67	0.6236	0.6562	0.619	1382
1780604700	0.6232	0.0028001	0.45	0.657	0.657	0.6232	29
1780518300	0.6203999	-0.0438	-6.59	0.62	0.6568	0.62	2171
1780431900	0.6642	0.034	5.40	0.654	0.6642	0.6222	381
1780345500	0.6302	-0.0176	-2.72	0.6484	0.6484	0.6282	10167
1780086300	0.6478	0.0136	2.14	0.6448	0.6478	0.6448	1191
1779999900	0.6342	-0.0224	-3.41	0.6332	0.6342	0.6332	3005
1779913500	0.6565999	0.0459999	7.53	0.653	0.6565999	0.653	46
1779827100	0.6106	-0.0272	-4.26	0.6196	0.6524	0.6106	942
1779740700	0.6378	-0.0346	-5.15	0.6714	0.6714	0.6378	145
1779481500	0.6724	0.0082	1.23	0.668	0.6724	0.6344	513
1779395100	0.6642	0.0092	1.40	0.6332	0.6652	0.6332	207
1779308700	0.655	0.0086	1.33	0.6826	0.6886	0.655	5020
1779222300	0.6464	-0.0428	-6.21	0.6856	0.6856	0.6464	256
1779135900	0.6892	0.0366001	5.61	0.6838	0.6919999	0.6838	742
1778876700	0.6525999	-0.0328	-4.79	0.6818	0.6882	0.652	3901
1778790300	0.6854	0.0156001	2.33	0.6697999	0.6854	0.6522	6765
1778703900	0.6697999	-0.0062	-0.92	0.6438	0.6697999	0.6438	268
1778617500	0.676	0.0162	2.46	0.6697999	0.676	0.641	5704
1778531100	0.6598	0.01	1.54	0.6684	0.6684	0.6598	9375
1778271900	0.6498	-0.0108	-1.63	0.666	0.666	0.6326	2711
1778185500	0.6606	-0.0062	-0.93	0.6602	0.664	0.64	90
1778099100	0.6667999	0.0167999	2.58	0.66	0.6667999	0.6288	413
1778012700	0.65	0.0248	3.97	0.6538	0.6582	0.65	1640
1777926300	0.6252	-0.0546	-8.03	0.6604	0.6636	0.6252	4199
1777580700	0.6798	0.0080001	1.19	0.651	0.6798	0.651	3026
1777494300	0.6717999	0	0.00	0.6798	0.6798	0.6717999	33
1777407900	0.6717999	-0.008	-1.18	0.6798	0.6798	0.6542	968
1777321500	0.6798	0	0.00	0.6798	0.6798	0.6798	380
1777062300	0.6798	0.004	0.59	0.6564	0.6798	0.654	1757
1776975900	0.6758	0.0058	0.87	0.6798	0.6798	0.6552	103
1776889500	0.67	0.0102	1.55	0.67	0.67	0.67	600
1776803100	0.6598	-0.0106	-1.58	0.6616	0.6974	0.6598	21817
1776716700	0.6704	0.0292	4.55	0.6889999	0.6889999	0.653	10610
1776457500	0.6412	-0.0064	-0.99	0.6538	0.657	0.6412	1426
1776371100	0.6475999	-0.0122	-1.85	0.6464	0.6475999	0.613	363
1776284700	0.6598	0.0154	2.39	0.6598	0.6598	0.6316	2482
1776198300	0.6444	-0.0062	-0.95	0.6404	0.6444	0.6404	10098
1776111900	0.6505999	0.0397999	6.52	0.6168	0.6505999	0.6168	457
1775852700	0.6108	-0.0038	-0.62	0.647	0.647	0.6108	24092
1775766300	0.6146	0.0028	0.46	0.62	0.625	0.6116	49147
1775679900	0.6118	-0.0036	-0.58	0.611	0.6432	0.6106	6832
1775593500	0.6153999	-0.0248	-3.87	0.6472	0.6472	0.615	9907
1775161500	0.6402	0.0390001	6.49	0.6288	0.6402	0.6288	3596
1775075100	0.6011999	-0.0002	-0.03	0.6296	0.6296	0.5966	928
1774988700	0.6014	-0.0142	-2.31	0.6336	0.6336	0.6014	2122
1774902300	0.6156	0.0468	8.23	0.6124	0.6156	0.5816	402
1774646700	0.5688	-0.0408	-6.69	0.6051999	0.6051999	0.5688	10114
1774560300	0.6096	0.0088	1.46	0.6008	0.6104	0.6008	16659
1774473900	0.6008	0.0044	0.74	0.5772	0.6008	0.5772	708
1774387500	0.5964	0.0038	0.64	0.5672	0.5964	0.5672	10137
1774301100	0.5926	0.0172	2.99	0.5612	0.5926	0.5612	10034
1774041900	0.5754	0.0086	1.52	0.5776	0.5776	0.5754	847
1773955500	0.5668	0	0.00	0.5668	0.5668	0.5668	0
1773869100	0.5668	-0.047	-7.66	0.5998	0.6008	0.5668	1137
1773782700	0.6138	0.0402	7.01	0.5769999	0.6138	0.5769999	160
1773696300	0.5736	-0.0156	-2.65	0.6031999	0.6048	0.5702	787
1773437100	0.5891999	0.0017999	0.31	0.5604	0.5891999	0.5604	1848
1773350700	0.5874	0.0114001	1.98	0.5876	0.5876	0.5874	2760
1773264300	0.5759999	0.0227999	4.12	0.5759999	0.5759999	0.5759999	2
1773177900	0.5532	-0.0126	-2.23	0.5527999	0.5842	0.5527999	12155
1773091500	0.5658	0.0098	1.76	0.5888	0.5888	0.5634	456