China Gold International Resources Corp Ltd【JI3】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	-1.6	-9.41176470588	17	17.399999	15.3	1313	16.72077662	DE
4	-2.8	-15.3846153846	18.2	19.8	15.3	1039	17.35753036	DE
12	-3.499999	-18.5185142073	18.899999	21.2	14	2160	17.58290013	DE
26	-3.1	-16.7567567568	18.5	27.2	14	5380	20.96241055	DE
52	7.9	105.333333333	7.5	27.2	7	4170	18.24611116	DE
156	11.58	303.141361257	3.82	27.2	3.44	2682	12.96534257	DE
260	11.58	303.141361257	3.82	27.2	3.44	2682	12.96534257	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	15.4	-1.4	-8.33	16.399999	16.6	15.3	3767
1780604700	16.8	0	0.00	16.5	17	16.399999	308
1780518300	16.8	-0.3	-1.75	16.6	17.1	16.5	809
1780431900	17.1	0.5	3.01	16.899999	17.1	16.899999	242
1780345500	16.6	-0.3	-1.78	16.6	17	16.2	3711
1780086300	16.899999	-0.5	-2.87	17	17.399999	16.8	1495
1779999900	17.399999	0.2	1.16	16.8	17.399999	16.5	1170
1779913500	17.2	-0.4	-2.27	17.899999	17.899999	16.6	2112
1779827100	17.6	-0.3	-1.68	17.7	17.899999	17.399999	527
1779740700	17.899999	0.4	2.29	17.6	17.899999	17.1	1033
1779481500	17.5	0.5	2.94	17	17.5	16.6	287
1779395100	17	-0.3	-1.73	17.6	18.2	17	3195
1779308700	17.3	0.6	3.59	17	17.3	16.399999	507
1779222300	16.7	-0.3	-1.76	16.8	16.8	16.7	130
1779135900	17	-0.5	-2.86	17.2	17.5	16.899999	969
1778876700	17.5	-0.8	-4.37	18	18	17.399999	677
1778790300	18.3	-1.4	-7.11	18.6	19.2	18.2	1880
1778703900	19.7	0.3	1.55	19.399999	19.8	18.899999	283
1778617500	19.399999	0.1	0.52	19.2	19.399999	18.899999	372
1778531100	19.3	0.5	2.66	18.899999	19.3	18.2	992
1778271900	18.8	0	0.00	18.2	18.899999	18.2	83
1778185500	18.8	0	0.00	19	19.6	18.8	199
1778099100	18.8	1	5.62	18	19.3	18	1263
1778012700	17.8	0.2	1.14	17.8	18.2	17.8	313
1777926300	17.6	-0.8	-4.35	18	18.2	17.3	1615
1777580700	18.399999	-0.3	-1.60	19.1	19.6	18.399999	572
1777494300	18.7	0.5	2.75	18.6	19.1	18.6	469
1777407900	18.2	-0.5	-2.67	18	18.5	17.899999	511
1777321500	18.7	-0.2	-1.06	18.8	19.2	18.7	405
1777062300	18.899999	0.2	1.07	18.7	19.5	18.7	453
1776975900	18.7	-0.8	-4.10	18.8	19.3	18.3	1567
1776889500	19.5	0	0.00	19.5	19.5	19.5	0
1776803100	19.5	-1.1	-5.34	19.6	20.8	19.5	1355
1776716700	20.6	-0.2	-0.96	20.6	21	20	700
1776457500	20.8	0	0.00	21	21.2	19.8	4492
1776371100	20.8	0.2	0.97	21	21	20.2	2641
1776284700	20.6	0.4	1.98	20.2	20.6	19.6	1440
1776198300	20.2	0.3	1.51	19.7	20.399999	19.7	3209
1776111900	19.899999	1	5.29	18.6	19.899999	18.6	4915
1775852700	18.899999	-0.3	-1.56	19.1	19.399999	18.5	790
1775766300	19.2	0.5	2.67	18.3	19.2	18.1	1880
1775679900	18.7	0.7	3.89	18.7	19.3	18.3	2066
1775593500	18	0.3	1.69	17.5	18.3	17.5	1800
1775161500	17.7	-0.7	-3.80	17.5	18	16.399999	920
1775075100	18.399999	1.1	6.36	17.7	18.6	17	3205
1774988700	17.3	0.6	3.59	16.7	17.5	16.5	2795
1774902300	16.7	-0.2	-1.18	16.7	17.6	16.399999	2472
1774646700	16.899999	0.7	4.32	15.9	17.2	15.9	3099
1774560300	16.2	-0.4	-2.41	16.6	17.2	15.9	507
1774473900	16.6	0.1	0.61	17	18.2	16.6	2751
1774387500	16.5	0.4	2.48	16.3	16.899999	16.1	1036
1774301100	16.1	1.1	7.33	14.9	16.8	14.7	7220
1774041900	15	-0.5	-3.23	16.1	16.399999	14.8	7713
1773955500	15.5	-1.6	-9.36	16.8	16.8	14	11936
1773869100	17.1	-0.6	-3.39	17.399999	18.3	16.3	5235
1773782700	17.7	-0.4	-2.21	17.7	18.2	17.2	2819
1773696300	18.1	0.6	3.43	17.6	18.399999	17.1	9450
1773437100	17.5	-1.3	-6.91	18.899999	19.1	17.5	6368
1773350700	18.8	-0.8	-4.08	19.5	19.6	18.5	3755
1773264300	19.6	-0.3	-1.51	19.8	19.899999	18.899999	2220
1773177900	19.899999	-0.3	-1.49	20	20.399999	19.5	2328
1773091500	20.2	1	5.21	19.2	20.2	18.7	4958
1772832300	19.2	-0.5	-2.54	19.399999	19.8	18.6	3949