Xinyi Glass Holdings Ltd【XI9】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	-0.1024999	-9.08687137295	1.1279999	1.1279999	1.04	1880	1.07252113	DE
4	-0.1324999	-11.442133976	1.1579999	1.217	1.04	2585	1.1438753	DE
12	-0.1275	-11.0581092801	1.153	1.217	1.0189999	2503	1.11139895	DE
26	0.0405	4.1116751269	0.985	1.3	0.844	3585	1.06988481	DE
52	0.1655	19.2441860465	0.86	1.3	0.766	3142	1.01022955	DE
156	-0.3645	-26.2230215827	1.39	1.404	0.692	3601	0.97562792	DE
260	-0.3645	-26.2230215827	1.39	1.404	0.692	3601	0.97562792	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	1.04	-0.03	-2.39	1.078	1.078	1.04	594
1780604700	1.0654999	-0.01	-1.34	1.0654999	1.0654999	1.0654999	3000
1780518300	1.08	0	0.00	1.08	1.08	1.08	0
1780431900	1.08	-0	-0.05	1.08	1.08	1.08	1
1780345500	1.0805	-0.03	-2.70	1.1279999	1.1279999	1.0785	2639
1780086300	1.1105	0	0.00	1.1105	1.1105	1.1105	0
1779999900	1.1105	0	0.00	1.1105	1.1105	1.1105	0
1779913500	1.1105	0	0.00	1.1105	1.1105	1.1105	0
1779827100	1.1105	0.01	0.82	1.1165	1.1165	1.1105	1190
1779740700	1.1014999	-0.04	-3.50	1.141	1.141	1.1014999	46
1779481500	1.1415	0	0.00	1.1415	1.1415	1.1415	0
1779395100	1.1415	0	0.00	1.1415	1.1415	1.1415	0
1779308700	1.1415	0.05	4.25	1.1415	1.1415	1.1415	1225
1779222300	1.095	0	0.00	1.095	1.095	1.095	0
1779135900	1.095	-0.02	-2.01	1.0905	1.095	1.0905	6970
1778876700	1.1175	-0.07	-6.09	1.1175	1.1175	1.1175	1350
1778790300	1.19	0	0.00	1.19	1.19	1.19	0
1778703900	1.19	-0.03	-2.22	1.19	1.19	1.19	17
1778617500	1.217	0.03	2.31	1.216	1.217	1.216	10000
1778531100	1.1895	0.06	5.27	1.1579999	1.1895	1.1579999	2000
1778271900	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1778185500	1.1299999	-0.02	-2.04	1.163	1.163	1.1299999	47
1778099100	1.1535	0.13	13.20	1.112	1.1545	1.112	2317
1778012700	1.0189999	-0.01	-0.78	1.0215	1.022	1.0189999	1751
1777926300	1.0269999	-0.03	-2.88	1.0345	1.0654999	1.0269999	43
1777580700	1.0575	0	0.00	1.0575	1.0575	1.0575	0
1777494300	1.0575	0	0.00	1.0575	1.0575	1.0575	0
1777407900	1.0575	0	0.00	1.0575	1.0575	1.0575	0
1777321500	1.0575	0.03	2.92	1.097	1.097	1.0575	2829
1777062300	1.0275	0	0.00	1.0275	1.0275	1.0275	0
1776975900	1.0275	-0.06	-5.30	1.0625	1.0625	1.0275	51
1776889500	1.085	0	0.00	1.085	1.085	1.085	0
1776803100	1.085	0.05	4.73	1.0505	1.085	1.0505	1218
1776716700	1.036	0	0.00	1.036	1.036	1.036	0
1776457500	1.036	-0.05	-4.30	1.036	1.036	1.036	150
1776371100	1.0825	0	0.00	1.0825	1.0825	1.0825	0
1776284700	1.0825	0.03	3.24	1.0825	1.0825	1.0825	1300
1776198300	1.0485	-0.04	-3.85	1.073	1.073	1.0485	7540
1776111900	1.0905	0	0.05	1.0905	1.0905	1.0905	2000
1775852700	1.09	-0.03	-3.02	1.093	1.093	1.09	21908
1775766300	1.124	-0.03	-2.30	1.124	1.124	1.124	5
1775679900	1.1505	0.06	5.50	1.1505	1.1505	1.1505	97
1775593500	1.0905	0.03	2.35	1.12	1.12	1.0805	7262
1775161500	1.0654999	0	0.00	1.0654999	1.0654999	1.0654999	0
1775075100	1.0654999	-0.02	-2.25	1.1085	1.1085	1.0654999	39
1774988700	1.09	-0.01	-0.59	1.09	1.09	1.09	1000
1774902300	1.0965	-0.02	-1.57	1.0965	1.0965	1.0965	153
1774646700	1.114	0	0.00	1.114	1.114	1.114	0
1774560300	1.114	0	0.00	1.114	1.114	1.114	0
1774473900	1.114	0	0.00	1.114	1.114	1.114	0
1774387500	1.114	0.01	1.32	1.114	1.114	1.114	1
1774301100	1.0994999	-0.03	-2.74	1.135	1.135	1.0994999	1244
1774041900	1.1305	0	0.27	1.1375	1.1685	1.129	874
1773955500	1.1275	-0.06	-4.85	1.1275	1.1275	1.1275	50
1773869100	1.185	0	0.00	1.185	1.185	1.185	0
1773782700	1.185	0	0.00	1.185	1.185	1.185	0
1773696300	1.185	0	0.00	1.185	1.185	1.1815	6073
1773437100	1.185	-0.05	-3.97	1.153	1.185	1.153	1220
1773350700	1.234	0.04	3.18	1.2355	1.2355	1.22	6049
1773264300	1.196	0.05	4.23	1.1555	1.196	1.155	203
1773177900	1.1475	-0	-0.35	1.1445	1.1475	1.1445	1589
1773091500	1.1515	-0.04	-3.19	1.192	1.192	1.1475	285