Sino Biopharmaceutical Ltd【SMZ1】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	-0.0627	-11.3156469951	0.5541	0.5547	0.4814	10986	0.53059374	DE
4	-0.1347	-21.5141351222	0.6261	0.6395999	0.4814	15431	0.56728073	DE
12	-0.174	-26.1496844004	0.6654	0.7062	0.4814	23144	0.61718398	DE
26	-0.2708	-35.5287326161	0.7622	0.7998	0.4814	41730	0.67259962	DE
52	-0.0206	-4.0234375	0.512	0.9898	0.4814	43914	0.70560391	DE
156	0.1365	38.4615384615	0.3549	0.9898	0.2778	31722	0.55137407	DE
260	0.1365	38.4615384615	0.3549	0.9898	0.2778	31722	0.55137407	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	0.515	0.0009	0.18	0.5014999	0.521	0.5003	11030
1780604700	0.5141	-0.0162	-3.05	0.5121	0.5141	0.5121	16207
1780518300	0.5303	-0.0096	-1.78	0.5303	0.5325999	0.5303	477
1780431900	0.5399	-0.0101	-1.84	0.54	0.5423	0.5233	8781
1780345500	0.55	-0.0079	-1.42	0.5541	0.5547	0.5323	18434
1780086300	0.5578999	0.0385999	7.43	0.5309	0.5582	0.5309	14575
1779999900	0.5193	-0.0007	-0.13	0.5204999	0.5299	0.5193	32907
1779913500	0.52	-0.04	-7.14	0.5366999	0.5366999	0.5141	38425
1779827100	0.56	-0.004	-0.71	0.5521	0.56	0.5471	32223
1779740700	0.5639999	-0.0011	-0.19	0.5638999	0.5864	0.5638999	3272
1779481500	0.5651	-0.0264	-4.46	0.5664	0.588	0.5644	9624
1779395100	0.5915	0.0088	1.51	0.5915	0.5915	0.5915	2
1779308700	0.5827	0.0186	3.30	0.5827	0.5827	0.5827	1000
1779222300	0.5641	-0.0312	-5.24	0.5627	0.5855	0.5622	8126
1779135900	0.5953	-0.0036	-0.60	0.5878	0.5953	0.5753	17904
1778876700	0.5989	-0.011	-1.80	0.6057	0.6057	0.5786	5982
1778790300	0.6099	-0.0202	-3.21	0.5897	0.6099	0.5897	20982
1778703900	0.6301	-0.0069	-1.08	0.6283999	0.6301	0.6211	23223
1778617500	0.637	0.028	4.60	0.6227	0.6395999	0.6227	31592
1778531100	0.609	0.0015	0.25	0.6261	0.6299	0.6081	13850
1778271900	0.6075	0.0166	2.81	0.5750999	0.6075	0.5750999	48698
1778185500	0.5909	0.0193	3.38	0.6041999	0.6041999	0.5750999	91971
1778099100	0.5716	-0.0313	-5.19	0.5716	0.5852	0.5716	20745
1778012700	0.6029	0.0082	1.38	0.5787	0.607	0.5787	11417
1777926300	0.5947	-0.0156	-2.56	0.6104	0.6104	0.5858	26281
1777580700	0.6102999	0.0064999	1.08	0.5847	0.6102999	0.5847	3
1777494300	0.6038	0.0258001	4.46	0.5934	0.6038	0.5827	55130
1777407900	0.5779999	-0.0146	-2.46	0.5867	0.6	0.5779999	10560
1777321500	0.5926	-0.0274	-4.42	0.5950999	0.6126	0.5926	15816
1777062300	0.62	0.0191	3.18	0.62	0.62	0.62	160
1776975900	0.6009	-0.0232	-3.72	0.6015	0.6077	0.6009	8702
1776889500	0.6241	0.0011	0.18	0.6163999	0.6289	0.6149	79568
1776803100	0.623	-0.0245	-3.78	0.623	0.623	0.623	20
1776716700	0.6475	0.0111	1.74	0.6599	0.6599	0.6358	49129
1776457500	0.6364	-0.01	-1.55	0.6508	0.6508	0.6256	5200
1776371100	0.6464	-0.0115	-1.75	0.6582	0.6582	0.6461	2376
1776284700	0.6579	0.0123001	1.91	0.6506999	0.66	0.65	6542
1776198300	0.6455999	0.0270999	4.38	0.6183999	0.6455999	0.6183999	1939
1776111900	0.6185	-0.0115	-1.83	0.6183999	0.6185	0.6183999	7885
1775852700	0.63	-0.0126	-1.96	0.6337	0.6561	0.6272	91100
1775766300	0.6425999	-0.0333	-4.93	0.6696	0.6696	0.6425999	9226
1775679900	0.6758999	-0.0111	-1.62	0.6531	0.6758999	0.6531	3004
1775593500	0.687	-0.011	-1.58	0.698	0.698	0.6869	6066
1775161500	0.698	0.0078	1.13	0.6794	0.698	0.6794	23004
1775075100	0.6902	0.0482	7.51	0.6904	0.7062	0.6899999	80215
1774988700	0.642	0.002	0.31	0.6372	0.642	0.6372	12463
1774902300	0.64	0	0.00	0.64	0.6498	0.6375999	59717
1774646700	0.64	0.006	0.95	0.6672	0.6672	0.64	67776
1774560300	0.634	-0.011	-1.71	0.64	0.64	0.634	2108
1774473900	0.645	0.019	3.04	0.6598	0.6598	0.643	10796
1774387500	0.626	-0.0068	-1.07	0.6348	0.64	0.626	26959
1774301100	0.6328	-0.0268	-4.06	0.6148	0.6395999	0.6102	37442
1774041900	0.6596	0.0096	1.48	0.64	0.6596	0.633	7317
1773955500	0.65	-0.0166	-2.49	0.6794	0.6794	0.65	83167
1773869100	0.6666	0.001	0.15	0.6812	0.6996	0.6666	16147
1773782700	0.6656	0.0200001	3.10	0.6575999	0.6778	0.652	14581
1773696300	0.6455999	-0.0072	-1.10	0.6654	0.6778	0.6455999	17334
1773437100	0.6528	-0.0166	-2.48	0.653	0.6697999	0.6528	18439
1773350700	0.6694	0.0024	0.36	0.6578	0.6694	0.6552	15503
1773264300	0.667	0	0.00	0.667	0.667	0.667	0
1773177900	0.667	0.0004	0.06	0.6632	0.6868	0.6632	8430
1773091500	0.6666	-0.0014	-0.21	0.6896	0.6896	0.6644	10791
1772832300	0.668	0.0288	4.51	0.687	0.6898	0.665	9388