PCCW Limited【TH3B】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	-0.0114999	-1.82973776129	0.6284999	0.6414999	0.603	2400	0.63185379	DE
4	-0.044	-6.65658093797	0.661	0.6895	0.603	9216	0.64192868	DE
12	-0.0154999	-2.45057746254	0.6324999	0.6955	0.603	4953	0.64936485	DE
26	-0.014	-2.21870047544	0.631	0.6955	0.5719999	4932	0.62941836	DE
52	0.0545	9.68888888889	0.5625	0.6955	0.5515	5791	0.61904342	DE
156	0.1868	43.4216643422	0.4302	0.6955	0.4112	6230	0.54345663	DE
260	0.1868	43.4216643422	0.4302	0.6955	0.4112	6230	0.54345663	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781727900	0.603	-0.0305	-4.81	0.604	0.604	0.603	136
1781641500	0.6334999	0.005	0.80	0.63	0.6334999	0.6055	8050
1781555100	0.6284999	0	0.00	0.6284999	0.6414999	0.614	772
1781295900	0.6284999	0	0.00	0.6284999	0.6284999	0.6284999	646
1781209500	0.6284999	0	0.00	0.6284999	0.6284999	0.6284999	939
1781123100	0.6284999	-0.001	-0.16	0.6284999	0.6284999	0.6284999	1594
1781036700	0.6294999	0	0.00	0.6294999	0.642	0.6294999	74142
1780950300	0.6294999	-0.002	-0.32	0.629	0.6294999	0.629	116
1780691100	0.6314999	0.003	0.48	0.6324999	0.6324999	0.6314999	415
1780604700	0.6284999	-0.0015	-0.24	0.6245	0.6284999	0.6245	1500
1780518300	0.63	-0.0295	-4.47	0.659	0.659	0.63	923
1780431900	0.6595	0.0005	0.08	0.665	0.665	0.6374999	4973
1780345500	0.659	0.0375	6.03	0.6205	0.659	0.6205	60361
1780086300	0.6215	-0.0145	-2.28	0.637	0.637	0.6215	4781
1779999900	0.636	0.015	2.42	0.636	0.636	0.636	10000
1779913500	0.621	-0.0115	-1.82	0.621	0.621	0.621	6000
1779827100	0.6324999	-0.057	-8.27	0.6384999	0.6384999	0.6105	773
1779740700	0.6895	0.0275	4.15	0.6895	0.6895	0.6615	1305
1779481500	0.662	-0.021	-3.07	0.6615	0.662	0.6615	4411
1779395100	0.683	0.017	2.55	0.657	0.683	0.6565	2204
1779308700	0.666	0.0125	1.91	0.661	0.666	0.661	423
1779222300	0.6535	-0.042	-6.04	0.653	0.682	0.653	430
1779135900	0.6955	0.0385	5.86	0.6825	0.6955	0.663	12801
1778876700	0.657	-0.019	-2.81	0.659	0.687	0.657	344
1778790300	0.676	-0.0035	-0.52	0.6595	0.676	0.6485	3865
1778703900	0.6795	-0.011	-1.59	0.66	0.6795	0.6595	10250
1778617500	0.6905	0.0215	3.21	0.665	0.6905	0.665	590
1778531100	0.669	-0.0205	-2.97	0.6949999	0.6949999	0.667	413
1778271900	0.6895	0.04	6.16	0.664	0.6895	0.664	2337
1778185500	0.6495	-0.008	-1.22	0.6505	0.6505	0.6495	423
1778099100	0.6575	-0.027	-3.94	0.6545	0.6575	0.654	3147
1778012700	0.6845	0.0155	2.32	0.6575	0.6855	0.6575	2870
1777926300	0.669	0.0155	2.37	0.6424999	0.6705	0.6424999	14058
1777580700	0.6535	0.0250001	3.98	0.6465	0.68	0.6465	2216
1777494300	0.6284999	-0.0035	-0.55	0.6284999	0.6284999	0.6284999	160
1777407900	0.632	-0.0165	-2.54	0.662	0.662	0.632	1040
1777321500	0.6485	-0.001	-0.15	0.6495	0.6495	0.6485	725
1777062300	0.6495	-0.009	-1.37	0.6505	0.651	0.6495	3707
1776975900	0.6585	-0.0205	-3.02	0.6535	0.6585	0.6535	1870
1776889500	0.679	0.0315	4.86	0.679	0.679	0.679	900
1776803100	0.6475	0.0040001	0.62	0.65	0.6795	0.6475	4871
1776716700	0.6434999	0.003	0.47	0.643	0.6434999	0.642	2970
1776457500	0.6404999	-0.0265	-3.97	0.639	0.6404999	0.639	160
1776371100	0.667	0.0295001	4.63	0.6404999	0.667	0.6404999	1601
1776284700	0.6374999	-0.004	-0.62	0.6635	0.6635	0.6364999	290
1776198300	0.6414999	-0.028	-4.18	0.639	0.6414999	0.6374999	400
1776111900	0.6695	0.0255	3.96	0.6695	0.6695	0.6424999	397
1775852700	0.644	0	0.00	0.644	0.644	0.644	0
1775766300	0.644	0.0055001	0.86	0.644	0.644	0.644	40
1775679900	0.6384999	-0.0025	-0.39	0.637	0.6384999	0.6364999	3929
1775593500	0.641	0.0045001	0.71	0.641	0.669	0.641	258
1775161500	0.6364999	0	0.00	0.6364999	0.6364999	0.6364999	0
1775075100	0.6364999	0.0104999	1.68	0.6364999	0.6364999	0.6364999	9800
1774988700	0.626	-0.003	-0.48	0.629	0.629	0.6235	325
1774902300	0.629	0.0015001	0.24	0.6274999	0.629	0.6274999	240
1774646700	0.6274999	0.0024999	0.40	0.628	0.628	0.6274999	322
1774560300	0.625	-0.0075	-1.19	0.625	0.6294999	0.625	268
1774473900	0.6324999	0.0089999	1.44	0.6324999	0.6324999	0.6324999	44
1774387500	0.6235	-0.0155	-2.43	0.649	0.649	0.6235	10200
1774301100	0.639	0.0075001	1.19	0.63	0.6404999	0.6254999	4250
1774041900	0.6314999	-0.009	-1.41	0.6324999	0.6324999	0.6314999	13900
1773955500	0.6404999	-0.0005	-0.08	0.644	0.644	0.6404999	182
1773869100	0.641	0.009	1.42	0.641	0.641	0.641	120