Industrial and Commercial Bank of China Ltd【ICK】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	-0.0128	-1.70643914145	0.7501	0.7904	0.7373	21491	0.76554685	DE
4	0.0114	1.57046425127	0.7259	0.8014	0.7169	39771	0.75691702	DE
12	-0.0275	-3.59571129707	0.7648	0.8014	0.7169	64095	0.77151257	DE
26	0.0483	7.01015965167	0.689	0.8014	0.6552	48662	0.74390368	DE
52	0.0275	3.87433079741	0.7098	0.8014	0.5696	37572	0.71658329	DE
156	0.3065	71.1467038069	0.4308	0.8014	0.4151	49968	0.58316311	DE
260	0.3065	71.1467038069	0.4308	0.8014	0.4151	49968	0.58316311	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
1782332700	0.76	-0.0138	-1.78	0.7627	0.7659	0.7551	28676
1782246300	0.7738	0.0039	0.51	0.7768	0.7904	0.7689	12446
1782159900	0.7699	0.0031	0.40	0.7748	0.776	0.7582	8990
1781900700	0.7668	0.001	0.13	0.7504999	0.7668	0.7504999	2692
1781814300	0.7658	-0.0192	-2.45	0.7501	0.7668	0.7501	54649
1781727900	0.785	-0.0155	-1.94	0.7795	0.785	0.7661	21197
1781641500	0.8005	0.0026	0.33	0.7891	0.8014	0.7831	1762
1781555100	0.7979	0	0.00	0.7979	0.7979	0.7851	3361
1781295900	0.7979	0.0336	4.40	0.7851	0.7979	0.7851	6100
1781209500	0.7643	0.0043	0.57	0.77	0.779	0.7625999	20795
1781123100	0.76	-0.0099	-1.29	0.7604	0.7699	0.76	53357
1781036700	0.7699	0.0006	0.08	0.77	0.77	0.7635	12087
1780950300	0.7693	0.0194	2.59	0.7579	0.7693	0.7421	304671
1780691100	0.7499	0.015	2.04	0.7499	0.7499	0.737	3163
1780604700	0.7349	0.0048	0.66	0.736	0.7409	0.7287	12870
1780518300	0.7301	-0.0095	-1.28	0.7453	0.7471	0.7301	10224
1780431900	0.7396	0.0097	1.33	0.7463	0.7499	0.7357	3360
1780345500	0.7299	-0.005	-0.68	0.7299	0.73	0.7201	23449
1780086300	0.7349	0.0016001	0.22	0.7331	0.7349	0.7201999	20808
1779999900	0.7332999	-0.0123	-1.65	0.7259	0.7339	0.7169	190762
1779913500	0.7456	0.0023	0.31	0.7451	0.7456	0.7321	17417
1779827100	0.7433	-0.0185	-2.43	0.7538	0.758	0.7421	53611
1779740700	0.7618	0.0157	2.10	0.7618	0.7618	0.7457	4945
1779481500	0.7461	-0.0097	-1.28	0.7598	0.7599	0.7461	17792
1779395100	0.7558	0.0071	0.95	0.7431	0.7568	0.7431	8654
1779308700	0.7487	-0.0084	-1.11	0.7579	0.7619	0.7487	1212
1779222300	0.7571	-0.0036	-0.47	0.7562	0.7579	0.7501	30804
1779135900	0.7607	-0.0022	-0.29	0.7582	0.7616	0.743	38012
1778876700	0.7629	0.0014	0.18	0.7631	0.7642	0.7501	9920
1778790300	0.7615	-0.0082	-1.07	0.78	0.7805	0.7615	39153
1778703900	0.7697	0.005	0.65	0.7707	0.7707	0.7518	5036
1778617500	0.7647	0.0048	0.63	0.7749	0.7749	0.7647	3867
1778531100	0.7599	0.0139	1.86	0.7599	0.76	0.7484	19857
1778271900	0.746	-0.0139	-1.83	0.7611	0.7611	0.746	4694
1778185500	0.7599	0.0097	1.29	0.7638	0.7653	0.755	19341
1778099100	0.7502	0	0.00	0.7559	0.7599	0.7456	43887
1778012700	0.7502	-0.0097	-1.28	0.7502	0.7599	0.7502	4304
1777926300	0.7599	-0.0188	-2.41	0.7599	0.7634	0.7501	10323
1777580700	0.7786999	-0.0054	-0.69	0.78	0.78	0.7689	103880
1777494300	0.7841	0.013	1.69	0.7919	0.8012	0.7783	89799
1777407900	0.7711	-0.0178	-2.26	0.7779	0.7849	0.771	64141
1777321500	0.7889	0.0002	0.03	0.7778	0.789	0.7771	123394
1777062300	0.7887	0.0116	1.49	0.796	0.796	0.7395	1250501
1776975900	0.7771	0.0017	0.22	0.7919	0.7919	0.7771	15402
1776889500	0.7754	-0.0245	-3.06	0.78	0.7836999	0.7753	85419
1776803100	0.7999	0.0178	2.28	0.7919	0.7999	0.7801	53482
1776716700	0.7821	0.0221	2.91	0.775	0.7897	0.7721	124974
1776457500	0.76	-0.0099	-1.29	0.7539	0.7699	0.753	27152
1776371100	0.7699	-0.001	-0.13	0.7619	0.7699	0.7522	40742
1776284700	0.7709	-0.0011	-0.14	0.762	0.774	0.7522	86121
1776198300	0.772	0.0197	2.62	0.7554	0.772	0.7537	43211
1776111900	0.7523	-0.0098	-1.29	0.7689	0.7689	0.7521	15712
1775852700	0.7621	0.001	0.13	0.7659	0.7659	0.75	26242
1775766300	0.7611	0.019	2.56	0.7659	0.7659	0.75	36687
1775679900	0.7421	0.0019	0.26	0.7549	0.7579	0.7421	5160
1775593500	0.7402	-0.0298	-3.87	0.7779	0.7779	0.7374	316269
1775161500	0.77	0.0122	1.61	0.7648	0.77	0.7562	16905
1775075100	0.7578	0.0118	1.58	0.7536	0.7578	0.7422	21176
1774988700	0.746	-0.0018	-0.24	0.748	0.76	0.7458	20353
1774902300	0.7478	0.0258	3.57	0.7402	0.7482	0.7402	48899
1774646700	0.722	-0.0078	-1.07	0.73	0.7378	0.722	53136
1774560300	0.7298	0.0136001	1.90	0.7208	0.7298	0.7201999	3221
1774473900	0.7161999	-0.0066	-0.91	0.7151999	0.7298	0.7151999	9322