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	0.0068	0.936768149883	0.7259	0.7499	0.7169	49721	0.73306677	DE
4	-0.0311	-4.07174653051	0.7638	0.7805	0.7169	26146	0.74449455	DE
12	0.0327	4.67142857143	0.7	0.8012	0.6962	62214	0.76632171	DE
26	0.0527	7.75	0.68	0.8012	0.646	47409	0.73769773	DE
52	0.0751001	11.4203332452	0.6575999	0.8012	0.5696	36885	0.71201121	DE
156	0.3019	70.0789229341	0.4308	0.8012	0.4151	50119	0.58019337	DE
260	0.3019	70.0789229341	0.4308	0.8012	0.4151	50119	0.58019337	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
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
1774387500	0.7228	0.0076001	1.06	0.704	0.7228	0.704	33712
1774301100	0.7151999	-0.009	-1.24	0.7118	0.7194	0.7002	24198
1774041900	0.7242	-0.0046	-0.63	0.73	0.7346	0.7242	15333
1773955500	0.7288	-0.0014	-0.19	0.7262	0.737	0.7242	82303
1773869100	0.7302	0.0140001	1.95	0.7221999	0.7356	0.722	23794
1773782700	0.7161999	0.0047999	0.67	0.7176	0.7298	0.7161999	475
1773696300	0.7114	0.0152	2.18	0.7092	0.7316	0.7092	53516
1773437100	0.6962	-0.0036	-0.51	0.7034	0.7034	0.6962	39520
1773350700	0.6998	0.01	1.45	0.7	0.7	0.6998	10617
1773264300	0.6898	-0.007	-1.00	0.6898	0.6898	0.6772	4596
1773177900	0.6968	-0.0032	-0.46	0.6902	0.6968	0.6862	18504
1773091500	0.7	-0.0074	-1.05	0.7044	0.7044	0.6909999	68981
1772832300	0.7074	0.0034	0.48	0.7098	0.7098	0.6969999	14278
1772745900	0.704	0.0104	1.50	0.709	0.709	0.6922	11512
1772659500	0.6936	-0.0164	-2.31	0.7	0.7038	0.6922	54914