PetroChina Co Ltd【PC6】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	0.0002	0.0264690312335	0.7556	0.781	0.7492	77837	0.762024	DE
4	0.0598	8.59195402299	0.696	0.781	0.6862	72538	0.74039815	DE
12	0.03	4.1333700744	0.7258	0.781	0.6562	58529	0.70981017	DE
26	-0.196	-20.5925614625	0.9518	0.9518	0.63	74830	0.73542391	DE
52	0.1346	21.6677398583	0.6212	1.0049999	0.5656	74747	0.7715722	DE
156	0.1026	15.7072872015	0.6532	1.0049999	0.5572	73115	0.73685558	DE
260	0.1026	15.7072872015	0.6532	1.0049999	0.5572	73115	0.73685558	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
1736544420	0.7538	-0.021	-2.71	0.7612	0.7698	0.7536	50474
1736458020	0.7748	0.0118	1.55	0.7622	0.7766	0.761	41305
1736371620	0.763	0.0058	0.77	0.765	0.7808	0.763	64208
1736285220	0.7572	-0.006	-0.79	0.7492	0.7748	0.7492	71052
1736198820	0.7632	0.0102	1.35	0.7786	0.781	0.7622	163830
1735939620	0.753	0.0024	0.32	0.7556	0.7715999	0.753	48791
1735853220	0.7506	0.0104	1.41	0.7442	0.762	0.743	99735
1735594020	0.7402	-0.002	-0.27	0.7412	0.7586	0.7402	27858
1735334820	0.7422	0.0162	2.23	0.732	0.7498	0.7298	215183
1734989220	0.726	0.0252	3.60	0.7154	0.7282	0.712	153382
1734730020	0.7008	-0.0152	-2.12	0.733	0.733	0.7008	58674
1734643620	0.716	0.014	1.99	0.7151999	0.716	0.7052	11132
1734557220	0.702	-0.0012	-0.17	0.712	0.7168	0.6972	28067
1734470820	0.7032	0.003	0.43	0.702	0.716	0.702	58303
1734384420	0.7002	-0.0038	-0.54	0.7104	0.7104	0.6972	18866
1734125220	0.704	0.0078	1.12	0.6959999	0.7098	0.6862	27691
1734038820	0.6962	-0.0056	-0.80	0.7006	0.7148	0.6942	113793
1733952420	0.7018	-0.008	-1.13	0.7012	0.7148	0.7012	26622
1733866020	0.7098	-0.0058	-0.81	0.7002	0.7118	0.7002	15781
1733779620	0.7156	0.0204	2.93	0.7128	0.7168	0.704	32623
1733520420	0.6952	-0.0112	-1.59	0.7126	0.7126	0.6952	74641
1733434020	0.7064	0.006	0.86	0.71	0.7118	0.6952	67244
1733347620	0.7004	0.0188	2.76	0.701	0.7098	0.7	202586
1733261220	0.6816	0.0254	3.87	0.6786	0.685	0.676	85433
1733174820	0.6562	-0.0056	-0.85	0.6697999	0.6697999	0.6562	55693
1732915620	0.6618	-0.0084	-1.25	0.6632	0.6756	0.6618	70114
1732829220	0.6702	0	0.00	0.6754	0.6808	0.6702	12762
1732742820	0.6702	-0.0096	-1.41	0.6848	0.6848	0.6692	28991
1732656420	0.6798	-0.0118	-1.71	0.6728	0.6858	0.6667999	68313
1732570020	0.6916	0.0018	0.26	0.676	0.6919999	0.667	22130
1732310820	0.6898	0.0106	1.56	0.675	0.6898	0.675	8615
1732224420	0.6792	-0.0074	-1.08	0.6898	0.6898	0.6752	8870
1732138020	0.6866	0.0122	1.81	0.6788	0.6952	0.675	40103
1732051620	0.6744	-0.0064	-0.94	0.6788	0.6868	0.6744	32888
1731965220	0.6808	0.0206	3.12	0.6734	0.687	0.6706	185021
1731705960	0.6602	-0.0118	-1.76	0.6616	0.6736	0.6602	31774
1731619560	0.672	0.0018	0.27	0.672	0.675	0.6602	79785
1731533160	0.6702	0.0102	1.55	0.6792	0.6878	0.6682	23491
1731446820	0.66	-0.0298	-4.32	0.6667999	0.6717999	0.6596	34494
1731360420	0.6898	0.004	0.58	0.6706	0.6898	0.6706	44222
1731101220	0.6858	-0.017	-2.42	0.6782	0.6946	0.6782	23800
1731014760	0.7028	-0.007	-0.99	0.7	0.7028	0.6906	53567
1730928360	0.7098	-0.003	-0.42	0.7014	0.7098	0.6882	69894
1730841960	0.7128	0.0056	0.79	0.7128	0.7128	0.7006	4574
1730755560	0.7072	0.0042	0.60	0.7028	0.7072	0.6904	54836
1730496360	0.703	0.0036	0.51	0.7028	0.7098	0.6896	71369
1730409960	0.6994	0.0092	1.33	0.6994	0.6998	0.6902	12774
1730323560	0.6902	-0.0086	-1.23	0.7004	0.7004	0.6802	30672
1730237160	0.6988	-0.015	-2.10	0.6909999	0.6996	0.6792	59878
1730150760	0.7138	0.0034	0.48	0.7141999	0.7141999	0.7052	27051
1729888020	0.7104	-0.0146	-2.01	0.7248	0.7248	0.7104	10409
1729801560	0.725	-0.0048	-0.66	0.7248	0.7348	0.724	45887
1729715160	0.7298	0.0116001	1.62	0.7298	0.7298	0.7154	24099
1729628760	0.7181999	0.0071999	1.01	0.716	0.726	0.71	140883
1729542360	0.711	-0.0198	-2.71	0.718	0.7238	0.7002	97915
1729283160	0.7308	0.0062	0.86	0.7258	0.7308	0.7198	37406
1729196760	0.7246	-0.0092	-1.25	0.7204	0.7246	0.7042	37056
1729110360	0.7338	-0.0054	-0.73	0.7314	0.7338	0.7201999	28016
1729023960	0.7392	-0.0298	-3.88	0.7482	0.7482	0.7204	41313
1728937620	0.769	0.019	2.53	0.7502	0.769	0.7452	42400