China Railway Signal & Communication Corporation Limited【RS3】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	-0.004	-1.06382978723	0.376	0.376	0.342	577	0.36955633	DE
4	-0.014	-3.62694300518	0.386	0.39	0.342	2606	0.36250233	DE
12	-0.054	-12.676056338	0.426	0.426	0.342	1480	0.36847151	DE
26	-0.01	-2.61780104712	0.382	0.434	0.342	1225	0.37774024	DE
52	0.032	9.41176470588	0.34	0.434	0.34	1076	0.37862529	DE
156	0.048	14.8148148148	0.324	0.468	0.274	1856	0.38030046	DE
260	0.048	14.8148148148	0.324	0.468	0.274	1856	0.38030046	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
1782937500	0.342	-0.03	-8.06	0.372	0.372	0.342	94
1782851100	0.372	-0.016	-4.12	0.376	0.376	0.372	1060
1782764700	0.388	0	0.00	0.388	0.388	0.388	0
1782505500	0.388	0	0.00	0.388	0.388	0.388	0
1782419100	0.388	0	0.00	0.388	0.388	0.388	0
1782332700	0.388	0	0.00	0.388	0.388	0.388	0
1782246300	0.388	0.002	0.52	0.388	0.388	0.388	1337
1782159900	0.386	0	0.00	0.386	0.386	0.386	0
1781900700	0.386	0	0.00	0.386	0.386	0.386	0
1781814300	0.386	0.002	0.52	0.386	0.386	0.386	26
1781727900	0.384	-0.006	-1.54	0.384	0.384	0.384	12
1781641500	0.39	0	0.00	0.39	0.39	0.39	132
1781555100	0.39	0.004	1.04	0.388	0.39	0.358	73
1781295900	0.386	0.014	3.76	0.386	0.386	0.386	839
1781209500	0.372	0.016	4.49	0.372	0.372	0.372	28
1781123100	0.356	-0.032	-8.25	0.356	0.356	0.356	865
1781036700	0.388	0	0.00	0.388	0.388	0.388	0
1780950300	0.388	0	0.00	0.382	0.388	0.382	4000
1780691100	0.388	0.032	8.99	0.388	0.388	0.388	4
1780604700	0.356	-0.034	-8.72	0.386	0.386	0.356	25404
1780518300	0.39	0	0.00	0.39	0.39	0.39	0
1780431900	0.39	0.036	10.17	0.386	0.39	0.386	627
1780345500	0.354	0.002	0.57	0.386	0.386	0.354	2246
1780086300	0.352	0	0.00	0.352	0.352	0.352	0
1779999900	0.352	-0.038	-9.74	0.38	0.38	0.352	17
1779913500	0.39	0	0.00	0.39	0.39	0.39	0
1779827100	0.39	-0.002	-0.51	0.39	0.39	0.39	2038
1779740700	0.392	-0.008	-2.00	0.392	0.392	0.392	83
1779481500	0.4	0	0.00	0.4	0.4	0.4	0
1779395100	0.4	0	0.00	0.4	0.4	0.4	0
1779308700	0.4	0	0.00	0.4	0.4	0.4	0
1779222300	0.4	0.002	0.50	0.4	0.4	0.4	340
1779135900	0.398	-0.006	-1.49	0.4	0.4	0.398	45
1778876700	0.404	0	0.00	0.404	0.404	0.404	0
1778790300	0.404	0	0.00	0.404	0.404	0.404	0
1778703900	0.404	0	0.00	0.404	0.404	0.404	0
1778617500	0.404	0.004	1.00	0.404	0.404	0.404	24
1778531100	0.4	0	0.00	0.4	0.4	0.4	0
1778271900	0.4	0	0.00	0.4	0.4	0.4	0
1778185500	0.4	0.03	8.11	0.4	0.4	0.4	13
1778099100	0.37	-0.028	-7.04	0.37	0.37	0.37	1750
1778012700	0.398	0	0.00	0.368	0.398	0.368	43
1777926300	0.398	-0.008	-1.97	0.398	0.398	0.368	586
1777580700	0.406	-0.004	-0.98	0.406	0.406	0.406	474
1777494300	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1777407900	0.4099999	-0.006	-1.44	0.4099999	0.4099999	0.4099999	244
1777321500	0.416	-0.006	-1.42	0.418	0.418	0.386	129
1777062300	0.422	-0.004	-0.94	0.422	0.422	0.422	119
1776975900	0.426	0.02	4.93	0.426	0.426	0.426	1750
1776889500	0.406	0	0.00	0.406	0.406	0.406	0
1776803100	0.406	0	0.00	0.406	0.406	0.406	0
1776716700	0.406	0	0.00	0.406	0.406	0.406	0
1776457500	0.406	0	0.00	0.406	0.406	0.406	0
1776371100	0.406	0	0.00	0.406	0.406	0.406	0
1776284700	0.406	0	0.00	0.406	0.406	0.406	0
1776198300	0.406	0	0.00	0.406	0.406	0.406	0
1776111900	0.406	0	0.00	0.406	0.406	0.406	0
1775852700	0.406	0	0.00	0.406	0.406	0.406	0
1775766300	0.406	0	0.00	0.406	0.406	0.406	0
1775679900	0.406	0	0.00	0.406	0.406	0.406	0
1775593500	0.406	0.038	10.33	0.406	0.406	0.406	15
1775161500	0.368	0	0.00	0.368	0.368	0.368	0