Tsingtao Brewery Company Limited【TSI】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	-0.155	-2.95519542421	5.245	5.245	5.005	4995	5.10018719	DE
4	-0.46	-8.28828828829	5.55	5.6	5.005	2876	5.25787993	DE
12	-0.62	-10.8581436077	5.71	5.98	5.005	2569	5.4861373	DE
26	-0.34	-6.26151012891	5.43	5.98	5.005	2899	5.48764029	DE
52	-0.615	-10.7800175285	5.705	6.22	5.005	2327	5.57861227	DE
156	-2.61	-33.8961038961	7.7	8.02	4.59	2275	5.98939866	DE
260	-2.61	-33.8961038961	7.7	8.02	4.59	2275	5.98939866	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
1782505500	5.1399999	-0.04	-0.68	5.15	5.15	5.1399999	1146
1782419100	5.175	0	0.00	5.175	5.175	5.175	0
1782332700	5.175	0.05	0.98	5.13	5.195	5.0599999	89
1782246300	5.125	0.08	1.59	5.005	5.155	5.005	5784
1782159900	5.045	-0.15	-2.89	5.0999999	5.0999999	5.005	9918
1781900700	5.195	0.05	0.97	5.245	5.245	5.125	4189
1781814300	5.1449999	-0.1	-1.81	5.07	5.1449999	5.005	4016
1781727900	5.24	0.01	0.19	5.21	5.24	5.21	178
1781641500	5.23	-0.14	-2.52	5.36	5.37	5.23	4218
1781555100	5.365	-0.14	-2.45	5.485	5.485	5.365	1274
1781295900	5.5	0	0.09	5.6	5.6	5.5	1359
1781209500	5.495	0.03	0.55	5.385	5.495	5.385	912
1781123100	5.465	-0.03	-0.55	5.43	5.495	5.43	1017
1781036700	5.495	0.16	2.90	5.495	5.495	5.495	600
1780950300	5.34	0.02	0.47	5.3499999	5.485	5.34	1385
1780691100	5.315	-0.05	-0.84	5.315	5.315	5.315	732
1780604700	5.36	-0.07	-1.29	5.345	5.4	5.345	8265
1780518300	5.43	-0.12	-2.07	5.445	5.455	5.43	6369
1780431900	5.545	0.18	3.36	5.45	5.545	5.44	426
1780345500	5.365	-0.19	-3.33	5.565	5.565	5.365	3621
1780086300	5.55	0.1	1.83	5.55	5.55	5.55	288
1779999900	5.45	-0.15	-2.59	5.455	5.455	5.45	700
1779913500	5.595	0.11	2.10	5.475	5.6	5.45	1879
1779827100	5.48	-0.11	-1.88	5.48	5.62	5.48	1559
1779740700	5.585	-0.01	-0.18	5.46	5.585	5.46	1845
1779481500	5.595	-0.12	-2.10	5.615	5.615	5.48	2259
1779395100	5.715	0.04	0.62	5.715	5.715	5.715	5
1779308700	5.68	0.08	1.43	5.68	5.68	5.68	300
1779222300	5.6	0.05	0.90	5.5	5.625	5.5	10552
1779135900	5.55	-0.19	-3.23	5.55	5.675	5.54	2048
1778876700	5.735	-0.1	-1.63	5.745	5.745	5.615	1608
1778790300	5.83	0	0.00	5.83	5.83	5.83	0
1778703900	5.83	-0.04	-0.68	5.83	5.83	5.83	250
1778617500	5.87	-0.01	-0.09	5.87	5.87	5.87	6
1778531100	5.875	0.17	2.89	5.745	5.875	5.745	292
1778271900	5.71	-0.01	-0.09	5.74	5.805	5.71	1002
1778185500	5.715	-0.02	-0.35	5.67	5.805	5.58	10013
1778099100	5.735	-0.12	-1.97	5.665	5.8099999	5.665	2062
1778012700	5.85	0	0.09	5.8099999	5.87	5.8099999	975
1777926300	5.845	-0.01	-0.09	5.915	5.915	5.78	301
1777580700	5.85	-0.04	-0.68	5.82	5.98	5.8	6421
1777494300	5.89	0.11	1.82	5.91	5.93	5.8	2285
1777407900	5.785	-0.05	-0.86	5.675	5.785	5.675	1355
1777321500	5.835	0.32	5.80	5.54	5.835	5.42	4168
1777062300	5.515	-0.03	-0.45	5.5199999	5.535	5.515	17686
1776975900	5.54	-0.06	-0.98	5.64	5.655	5.515	160
1776889500	5.595	0.11	1.91	5.595	5.595	5.595	5
1776803100	5.49	-0.1	-1.70	5.59	5.61	5.49	2100
1776716700	5.585	0.08	1.36	5.565	5.59	5.465	759
1776457500	5.51	-0.02	-0.36	5.385	5.6	5.385	639
1776371100	5.53	0.04	0.64	5.415	5.53	5.415	282
1776284700	5.495	-0.12	-2.05	5.585	5.585	5.48	1048
1776198300	5.61	0.06	1.08	5.62	5.62	5.61	2211
1776111900	5.55	-0.04	-0.63	5.655	5.705	5.55	181
1775852700	5.585	0.07	1.18	5.715	5.715	5.585	1061
1775766300	5.5199999	0.01	0.18	5.63	5.63	5.5199999	519
1775679900	5.51	-0.09	-1.61	5.525	5.525	5.5	7790
1775593500	5.6	0	0.00	5.71	5.71	5.57	324
1775161500	5.6	0.05	0.99	5.625	5.625	5.535	56
1775075100	5.545	0.15	2.69	5.545	5.545	5.545	98
1774988700	5.4	0	0.00	5.4	5.43	5.4	4030
1774902300	5.4	-0.08	-1.37	5.44	5.44	5.3099999	3605