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	2.6	19.696969697	13.2	15.8	12.7	1172	14.33507424	DE
4	-0.599999	-3.65853071089	16.399999	18.1	12.6	1744	15.09299779	DE
12	-3.3	-17.277486911	19.1	21.2	12.6	1424	17.18639367	DE
26	-2.599999	-14.1304301158	18.399999	27.2	12.6	5059	20.9194413	DE
52	7.9	100	7.9	27.2	7	4188	18.44679171	DE
156	11.98	313.612565445	3.82	27.2	3.44	2670	12.994104	DE
260	11.98	313.612565445	3.82	27.2	3.44	2670	12.994104	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
1783023900	15.3	1.2	8.51	15.3	15.7	15.1	2053
1782937500	14.1	0.1	0.71	13.7	14.5	13.4	1112
1782851100	14	0.3	2.19	13.9	14	13.6	1017
1782764700	13.7	0.2	1.48	13.3	13.8	13.2	108
1782505500	13.5	-0.2	-1.46	13.2	13.8	12.7	1569
1782419100	13.7	-0.3	-2.14	13.9	13.9	12.6	4078
1782332700	14	-1.1	-7.28	14.8	15.1	13.7	3398
1782246300	15.1	-0.8	-5.03	15.4	15.4	14.6	364
1782159900	15.9	0.1	0.63	15.6	16	15.6	244
1781900700	15.8	-0.1	-0.63	15.3	15.8	15.3	458
1781814300	15.9	-1.8	-10.17	16.3	16.8	15.8	970
1781727900	17.7	0.5	2.91	17.7	17.7	17.399999	873
1781641500	17.2	-0.6	-3.37	17.2	17.5	16.899999	1301
1781555100	17.8	1.2	7.23	17.3	18.1	17	1453
1781295900	16.6	1.1	7.10	16.2	16.8	16.1	786
1781209500	15.5	0.7	4.73	14.5	15.6	14.5	5020
1781123100	14.8	-0.2	-1.33	14.8	14.8	14.4	1902
1781036700	15	-0.1	-0.66	15.1	15.5	14.8	2789
1780950300	15.1	-0.3	-1.95	15.2	15.5	14.8	1627
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	4490
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