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	0.2539999	5.2156036961	4.87	5.198	4.7729999	5795	4.94409902	DE
4	-0.0840001	-1.61290514593	5.208	5.208	4.7009999	7017	4.89317882	DE
12	-0.1240001	-2.36280678354	5.248	5.55	4.7009999	12378	5.13374153	DE
26	0.6079999	13.4632395926	4.516	5.55	4.154	7379	5.01521627	DE
52	1.5549999	43.5696245447	3.569	5.55	3.288	4775	4.81695147	DE
156	2.4749999	93.4314798037	2.649	5.55	2.649	3503	4.25320465	DE
260	2.4749999	93.4314798037	2.649	5.55	2.649	3503	4.25320465	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	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
1774387500	5.2539999	-0.2	-3.63	5.154	5.2539999	5.154	996
1774301100	5.452	0.1	1.91	5.4	5.472	5.344	3793
1774041900	5.3499999	-0.06	-1.07	5.344	5.432	5.276	3868
1773955500	5.408	0.13	2.46	5.428	5.428	5.408	2210
1773869100	5.2779999	0	0.00	5.232	5.3	5.208	612
1773782700	5.2779999	-0.11	-1.97	5.288	5.288	5.184	8311
1773696300	5.384	-0.07	-1.36	5.37	5.396	5.368	350
1773437100	5.458	0.14	2.63	5.368	5.458	5.368	14352
1773350700	5.3179999	-0.03	-0.60	5.362	5.4	5.3179999	1940
1773264300	5.3499999	0.3	5.98	5.248	5.3499999	5.2	4565
1773177900	5.048	-0.16	-3.07	5.002	5.048	5.002	1616
1773091500	5.208	0.22	4.39	5.1479999	5.2699999	5.134	18004
1772832300	4.989	-0.01	-0.22	4.915	4.989	4.915	201
1772745900	5	0.04	0.83	4.934	5.014	4.934	771
1772659500	4.9589999	0.01	0.18	5.024	5.024	4.9509999	1060