China Mengniu Dairy Company Limited【EZQ】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	0.0065	0.335224342445	1.939	2.008	1.815	1291	1.85156877	DE
4	0.1645	9.2363840539	1.781	2.008	1.6855	897	1.80835595	DE
12	0.1075	5.84874863983	1.838	2.008	1.6855	2374	1.82586169	DE
26	0.2455	14.4411764706	1.7	2.008	1.6	2118	1.79960345	DE
52	0.0955	5.16216216216	1.85	2.008	1.53	1915	1.74941433	DE
156	-1.0945	-36.0032894737	3.04	3.3	1.33	2136	1.93583173	DE
260	-1.0945	-36.0032894737	3.04	3.3	1.33	2136	1.93583173	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	1.88	0	0.00	1.88	1.88	1.88	1142
1783542300	1.88	-0.08	-4.20	1.899	2.008	1.88	1580
1783455900	1.9625	0.14	7.86	1.9625	1.9625	1.9625	6
1783369500	1.8195	0	0.00	1.8195	1.8195	1.8195	0
1783110300	1.8195	-0.01	-0.33	1.939	1.942	1.815	2434
1783023900	1.8255	0	0.00	1.8255	1.8255	1.8255	0
1782937500	1.8255	0	0.00	1.8255	1.8255	1.8255	0
1782851100	1.8255	0	0.00	1.8255	1.8255	1.8255	0
1782764700	1.8255	0.02	1.05	1.8255	1.8255	1.8255	1
1782505500	1.8065	0.1	5.80	1.8995	1.8995	1.8065	977
1782419100	1.7075	0	0.00	1.7075	1.7075	1.7075	0
1782332700	1.7075	0	0.00	1.7075	1.7075	1.7075	0
1782246300	1.7075	0	0.00	1.7075	1.7075	1.7075	0
1782159900	1.7075	0.02	1.22	1.7075	1.7075	1.7075	600
1781900700	1.687	0	0.00	1.687	1.687	1.687	0
1781814300	1.687	0	0.00	1.687	1.687	1.687	0
1781727900	1.687	-0.21	-11.26	1.6885	1.6885	1.6855	1330
1781641500	1.901	0	0.00	1.901	1.901	1.901	0
1781555100	1.901	0	0.00	1.901	1.901	1.901	0
1781295900	1.901	0.14	7.64	1.781	1.901	1.781	7
1781209500	1.766	0	0.00	1.766	1.766	1.766	0
1781123100	1.766	-0.07	-3.63	1.766	1.766	1.766	1
1781036700	1.8325	0.07	4.15	1.7245	1.8325	1.7245	3131
1780950300	1.7595	-0.04	-2.39	1.865	1.8805	1.7535	1503
1780691100	1.8025	-0.15	-7.52	1.8045	1.808	1.6885	2527
1780604700	1.949	0	0.00	1.949	1.949	1.949	0
1780518300	1.949	0	0.00	1.949	1.949	1.949	0
1780431900	1.949	0	0.00	1.949	1.949	1.949	0
1780345500	1.949	0.16	8.76	1.9335	1.949	1.821	84
1780086300	1.792	-0.09	-4.53	1.8025	1.8295	1.792	35574
1779999900	1.877	0.01	0.64	1.877	1.877	1.877	107
1779913500	1.865	-0.04	-2.15	1.8645	1.865	1.7435	1547
1779827100	1.906	0	0.00	1.906	1.906	1.906	0
1779740700	1.906	0.01	0.34	1.786	1.906	1.786	5572
1779481500	1.8995	0.02	1.17	1.9115	1.9115	1.84	6426
1779395100	1.8775	0	0.00	1.8775	1.8775	1.8775	0
1779308700	1.8775	0.03	1.54	1.8775	1.8775	1.8775	2000
1779222300	1.849	0.02	1.07	1.849	1.849	1.849	1001
1779135900	1.8295	-0.17	-8.46	1.8295	1.8295	1.8295	5
1778876700	1.9985	0.04	2.20	1.9965	1.9985	1.9965	1004
1778790300	1.9555	0	0.00	1.9555	1.9555	1.9555	0
1778703900	1.9555	0.11	5.99	1.9535	1.9555	1.9535	5500
1778617500	1.845	0	0.00	1.845	1.845	1.845	0
1778531100	1.845	0.01	0.71	1.845	1.845	1.845	50
1778271900	1.832	-0.12	-5.93	1.832	1.832	1.832	1
1778185500	1.9475	0.12	6.62	1.944	1.9475	1.944	25
1778099100	1.8265	0	0.00	1.8265	1.8265	1.8265	0
1778012700	1.8265	-0.11	-5.83	1.8265	1.8265	1.8265	1000
1777926300	1.9395	0	0.00	1.9395	1.9395	1.9395	0
1777580700	1.9395	0.19	10.64	1.9395	1.9395	1.9395	31
1777494300	1.753	-0.02	-0.96	1.753	1.753	1.753	1273
1777407900	1.77	0.01	0.68	1.77	1.77	1.77	1000
1777321500	1.758	0	0.00	1.758	1.758	1.758	0
1777062300	1.758	0.03	2.03	1.759	1.8195	1.758	5649
1776975900	1.723	-0.01	-0.35	1.723	1.723	1.723	1
1776889500	1.729	-0.11	-5.93	1.729	1.729	1.729	10
1776803100	1.838	-0.04	-1.97	1.838	1.838	1.838	2
1776716700	1.875	0	0.00	1.875	1.875	1.875	0
1776457500	1.875	0	0.00	1.875	1.875	1.875	0
1776371100	1.875	-0.03	-1.65	1.875	1.875	1.875	534
1776284700	1.9065	0.01	0.47	1.9065	1.9065	1.9065	52
1776198300	1.8975	0.11	5.98	1.8975	1.8975	1.8975	800
1776111900	1.7905	0	0.00	1.7905	1.7905	1.7905	0
1775852700	1.7905	-0.06	-3.09	1.7905	1.7905	1.7905	1