China Shenhua Energy Co Ltd【IKF】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	-0.173	-3.65750528541	4.73	4.769	4.5149999	5197	4.67458164	DE
4	-0.273	-5.65217391304	4.83	5.198	4.5149999	4220	4.87080873	DE
12	-0.635	-12.2303543914	5.192	5.55	4.5149999	11378	5.07811431	DE
26	0.371	8.86287625418	4.186	5.55	4.186	7335	5.04446542	DE
52	0.774	20.4599524187	3.783	5.55	3.288	4927	4.83209798	DE
156	1.908	72.027180068	2.649	5.55	2.649	3489	4.26460797	DE
260	1.908	72.027180068	2.649	5.55	2.649	3489	4.26460797	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	4.68	-0.01	-0.28	4.68	4.719	4.68	2373
1782246300	4.6929999	-0.06	-1.22	4.732	4.732	4.662	2379
1782159900	4.751	0.09	1.95	4.7619999	4.769	4.704	3086
1781900700	4.66	0	0.04	4.66	4.66	4.587	4186
1781814300	4.658	-0.05	-1.08	4.73	4.731	4.5999999	13959
1781727900	4.7089999	-0.03	-0.67	4.76	4.7889999	4.702	570
1781641500	4.7409999	0.01	0.30	4.7809999	4.808	4.7409999	1569
1781555100	4.727	-0.32	-6.36	4.758	4.76	4.6849999	5073
1781295900	5.048	0	0.00	4.92	5.048	4.918	3340
1781209500	5.048	0.19	3.87	4.954	5.048	4.954	784
1781123100	4.86	-0.26	-5.12	4.971	4.971	4.86	5336
1781036700	5.122	-0.01	-0.12	5.09	5.1479999	5.0439999	4962
1780950300	5.128	0.03	0.55	5.1559999	5.1559999	5.112	2313
1780691100	5.0999999	-0.09	-1.81	5.102	5.102	5.026	2010
1780604700	5.194	0.11	2.08	5.16	5.194	5.07	1957
1780518300	5.088	0.05	0.95	5.176	5.176	5.088	1744
1780431900	5.04	-0.16	-3.04	5.008	5.09	5.006	2835
1780345500	5.198	0.31	6.34	5.1319999	5.198	5.1319999	4455
1780086300	4.888	0.02	0.51	4.941	4.941	4.8499999	14722
1779999900	4.863	0.06	1.19	4.83	4.863	4.7729999	6745
1779913500	4.806	-0.06	-1.31	4.87	4.8819999	4.801	218
1779827100	4.87	0.15	3.18	4.841	4.909	4.821	7186
1779740700	4.72	-0.08	-1.71	4.721	4.7889999	4.72	4104
1779481500	4.8019999	0.01	0.25	4.771	4.82	4.758	11963
1779395100	4.79	-0.09	-1.80	4.825	4.825	4.721	1496
1779308700	4.878	-0	-0.06	4.9269999	4.949	4.878	2144
1779222300	4.881	-0.09	-1.89	4.96	4.96	4.881	2483
1779135900	4.9749999	0.12	2.56	4.875	4.982	4.875	6242
1778876700	4.851	-0.08	-1.70	4.94	4.94	4.851	4070
1778790300	4.9349999	0.19	4.05	4.8099999	4.9349999	4.8099999	9152
1778703900	4.743	-0.24	-4.84	4.8499999	4.862	4.7009999	19655
1778617500	4.984	0.13	2.74	4.909	4.984	4.901	2636
1778531100	4.851	-0.09	-1.80	4.913	4.913	4.841	10359
1778271900	4.94	-0.01	-0.22	4.9349999	4.94	4.881	11716
1778185500	4.9509999	-0.26	-4.93	5.026	5.0279999	4.945	12168
1778099100	5.208	-0.03	-0.61	5.208	5.208	5.144	5988
1778012700	5.24	-0.02	-0.30	5.24	5.258	5.178	1893
1777926300	5.256	-0	-0.04	5.26	5.26	5.202	2710
1777580700	5.258	-0.07	-1.24	5.222	5.298	5.222	5449
1777494300	5.324	0.12	2.27	5.398	5.398	5.324	2427
1777407900	5.206	0.02	0.35	5.2779999	5.28	5.206	8337
1777321500	5.188	-0.1	-1.82	5.222	5.222	5.1159999	3117
1777062300	5.284	0.17	3.32	5.214	5.2859999	5.182	9530
1776975900	5.114	0.06	1.11	5.138	5.19	5.114	15968
1776889500	5.058	0.04	0.88	5.098	5.098	5.014	4545
1776803100	5.014	0.13	2.70	5.066	5.0679999	5.0119999	9422
1776716700	4.8819999	0.05	1.01	4.915	4.92	4.854	7104
1776457500	4.833	-0.18	-3.53	5.014	5.0279999	4.827	23490
1776371100	5.01	0.09	1.83	5.008	5.01	4.941	9072
1776284700	4.92	0.04	0.80	4.902	4.9829999	4.901	17470
1776198300	4.881	-0.15	-2.92	4.961	4.99	4.881	24049
1776111900	5.0279999	0.06	1.17	5.026	5.0599999	4.9509999	53823
1775852700	4.97	0.02	0.36	4.964	4.972	4.861	14926
1775766300	4.952	-0.11	-2.10	5.018	5.018	4.952	8263
1775679900	5.058	-0.39	-7.09	5.0119999	5.0599999	4.938	57338
1775593500	5.444	0.2	3.73	5.308	5.55	5.252	134165
1775161500	5.248	0.05	1.00	5.192	5.3179999	5.118	39443
1775075100	5.196	-0.12	-2.33	5.204	5.204	5.0519999	31509
1774988700	5.32	-0.06	-1.08	5.146	5.32	5.066	32930
1774902300	5.378	0.08	1.47	5.2939999	5.378	5.288	1174
1774646700	5.3	0	0.04	5.3	5.3	5.3	579
1774560300	5.298	0.06	1.07	5.256	5.3099999	5.22	1629
1774473900	5.242	-0.01	-0.23	5.218	5.242	5.2	3872