China Merchants Bank Co Ltd【M4B】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	0.1460001	2.86724475387	5.0919999	5.252	5.0919999	533	5.12896154	DE
4	0.038	0.730769230769	5.2	5.272	5.002	575	5.15080181	DE
12	-0.164	-3.03591262495	5.402	5.668	5.002	671	5.33642016	DE
26	-0.68	-11.4903683677	5.918	5.928	4.971	592	5.35441838	DE
52	-0.264	-4.79825517993	5.502	6.144	4.9349999	627	5.44353634	DE
156	1.548	41.9512195122	3.69	9.6881	2.785	2450	4.81581261	DE
260	1.548	41.9512195122	3.69	9.6881	2.785	2450	4.81581261	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
1780518300	5.252	0	0.00	5.252	5.252	5.252	0
1780431900	5.252	0.12	2.42	5.252	5.252	5.252	7
1780345500	5.128	-0	-0.04	5.238	5.24	5.128	1097
1780086300	5.13	0.04	0.75	5.226	5.226	5.13	1005
1779999900	5.0919999	0.04	0.87	5.0919999	5.0919999	5.0919999	23
1779913500	5.048	0.05	0.92	5.048	5.048	5.048	510
1779827100	5.002	-0.02	-0.44	5.1319999	5.1479999	5.002	507
1779740700	5.024	-0.14	-2.67	5.158	5.158	5.024	18
1779481500	5.162	-0	-0.04	5.162	5.162	5.162	99
1779395100	5.1639999	-0.01	-0.27	5.1639999	5.1639999	5.1639999	1
1779308700	5.178	0.03	0.66	5.154	5.178	5.154	20
1779222300	5.144	-0.06	-1.19	5.126	5.144	5.01	1597
1779135900	5.206	0	0.00	5.206	5.206	5.206	0
1778876700	5.206	0.01	0.12	5.218	5.22	5.206	1499
1778790300	5.2	0	0.00	5.2	5.2	5.2	0
1778703900	5.2	0.07	1.40	5.212	5.212	5.192	992
1778617500	5.128	0	0.00	5.128	5.128	5.128	0
1778531100	5.128	-0.12	-2.21	5.22	5.22	5.128	534
1778271900	5.244	0	0.00	5.244	5.244	5.244	0
1778185500	5.244	0.12	2.30	5.2	5.272	5.2	714
1778099100	5.126	-0.07	-1.39	5.198	5.198	5.126	236
1778012700	5.198	0.03	0.58	5.126	5.198	5.126	2
1777926300	5.168	-0.12	-2.27	5.21	5.21	5.082	83
1777580700	5.288	0.06	1.11	5.23	5.288	5.23	1306
1777494300	5.23	-0.27	-4.87	5.346	5.346	5.23	219
1777407900	5.498	-0.06	-1.15	5.498	5.498	5.498	411
1777321500	5.562	0.15	2.85	5.562	5.562	5.562	1
1777062300	5.408	-0.24	-4.25	5.554	5.554	5.408	214
1776975900	5.648	0	0.00	5.658	5.658	5.648	47
1776889500	5.648	0	0.00	5.648	5.648	5.648	0
1776803100	5.648	0.1	1.73	5.648	5.648	5.648	1
1776716700	5.5519999	0	0.00	5.5519999	5.5519999	5.5519999	0
1776457500	5.5519999	-0.07	-1.17	5.5519999	5.5519999	5.5519999	17
1776371100	5.618	0.2	3.77	5.618	5.618	5.618	361
1776284700	5.414	-0.08	-1.53	5.548	5.548	5.414	12
1776198300	5.498	0.12	2.19	5.498	5.498	5.498	1
1776111900	5.38	0	0.00	5.38	5.38	5.38	0
1775852700	5.38	-0.16	-2.89	5.382	5.382	5.38	1066
1775766300	5.54	0.01	0.18	5.54	5.54	5.54	1000
1775679900	5.53	-0.01	-0.14	5.53	5.53	5.53	700
1775593500	5.538	0.08	1.47	5.538	5.538	5.46	420
1775161500	5.458	-0.02	-0.40	5.538	5.538	5.458	521
1775075100	5.48	0.06	1.11	5.498	5.498	5.476	57
1774988700	5.42	0	0.00	5.42	5.42	5.42	0
1774902300	5.42	0.09	1.65	5.42	5.42	5.42	400
1774646700	5.332	0.01	0.19	5.444	5.444	5.332	5
1774560300	5.322	-0.01	-0.26	5.304	5.498	5.304	142
1774473900	5.336	0.04	0.68	5.336	5.336	5.336	120
1774387500	5.3	0	0.00	5.3	5.3	5.3	0
1774301100	5.3	-0.22	-3.95	5.146	5.3	5.146	2431
1774041900	5.518	0	0.00	5.518	5.518	5.518	0
1773955500	5.518	0.01	0.18	5.518	5.518	5.518	100
1773869100	5.508	0	0.00	5.508	5.508	5.508	0
1773782700	5.508	-0.05	-0.86	5.508	5.508	5.508	6
1773696300	5.556	0.12	2.13	5.666	5.668	5.556	1786
1773437100	5.44	0.04	0.70	5.44	5.44	5.44	19
1773350700	5.402	0	0.04	5.402	5.402	5.402	9910
1773264300	5.4	0.02	0.33	5.4	5.4	5.4	1542
1773177900	5.382	0.06	1.13	5.382	5.494	5.382	5
1773091500	5.322	-0.07	-1.37	5.438	5.438	5.322	778
1772832300	5.396	0.1	1.81	5.45	5.45	5.21	494
1772745900	5.3	0.02	0.45	5.3	5.3	5.3	9
1772659500	5.276	0.02	0.30	5.2779999	5.2779999	5.274	239