China Gold International Resources Corp Ltd【CGG】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	-4.57	-17.5499231951	26.04	26.28	21.28	38757	23.57476853	CS
4	-6.19	-22.3788864787	27.66	29.24	21.28	69552	26.0233105	CS
12	-7.3	-25.3736531109	28.77	34.47	21.28	67813	28.41963003	CS
26	-6.88	-24.2680776014	28.35	43.91	21.28	88838	31.65335124	CS
52	9.17	74.5528455285	12.3	43.91	11.51	61902	29.25444721	CS
156	16.42	325.148514851	5.05	43.91	4.65	28339	23.34001106	CS
260	18.06	529.618768328	3.41	43.91	3.02	28140	15.92596374	CS

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
1782510000	21.85	0	0.00	21.85	21.85	21.85	0
1782423600	21.85	-0.88	-3.87	23	23.99	21.28	54334
1782337200	22.73	-1.23	-5.13	23	23	22.48	56984
1782250800	23.96	-2.12	-8.13	24.98	24.98	23.8	23774
1782164400	26.08	0.37	1.44	26.25	26.28	25.89	19908
1781905200	25.71	-0.35	-1.34	26.04	26.04	25.23	38787
1781818800	26.06	-1.49	-5.41	27.61	27.61	25.8	103713
1781732400	27.55	-0.85	-2.99	28.34	28.8	27.53	81239
1781646000	28.4	-0.26	-0.91	28.59	28.59	28.09	44151
1781559600	28.66	1.72	6.38	27.99	29.24	27.99	44395
1781300400	26.94	1.71	6.78	25.19	27.13	25.19	154728
1781214000	25.23	1.66	7.04	24.87	25.29	24.13	79856
1781127600	23.57	-0.8	-3.28	23.1	24.15	23.1	52444
1781041200	24.37	-0.03	-0.12	24.89	25.43	23.91	75937
1780954800	24.4	-0.13	-0.53	24.52	24.89	23.01	46513
1780695600	24.53	-2.51	-9.28	26.02	26.02	24.53	74535
1780609200	27.04	-0.01	-0.04	27	27.51	26.84	47218
1780522800	27.05	-0.62	-2.24	27.14	27.34	26.96	38494
1780436400	27.67	0.64	2.37	27.3	27.69	27.09	95940
1780350000	27.03	0.13	0.48	26.95	27.15	26.29	118705
1780090800	26.9	-0.48	-1.75	27.66	27.66	26.4	139383
1780004400	27.38	-0.5	-1.79	27.07	27.78	26.81	60862
1779918000	27.88	-0.8	-2.79	27.91	28.15	27.57	54403
1779831600	28.68	0.27	0.95	28.47	28.76	28.39	48675
1779745200	28.41	0.56	2.01	26.46	29.09	26.46	78793
1779486000	27.85	0.62	2.28	27.31	28.02	27.31	42126
1779399600	27.23	-0.73	-2.61	27.89	27.89	26.79	72666
1779313200	27.96	1.05	3.90	26.9	28.02	26.9	77733
1779226800	26.91	-0.9	-3.24	27.8	27.8	26.16	171803
1778881200	27.81	-1.91	-6.43	28.84	29.7	27.66	84268
1778794800	29.72	-1.85	-5.86	31.09	31.94	29.24	138499
1778708400	31.57	0.54	1.74	30.82	31.68	30.57	54081
1778622000	31.03	0.12	0.39	30.9	31.14	29.97	94204
1778535600	30.91	0.78	2.59	30.53	31.1	30.53	41447
1778276400	30.13	0.49	1.65	30.22	30.58	29.85	43288
1778190000	29.64	-0.96	-3.14	30.59	30.65	29.52	67092
1778103600	30.6	2.24	7.90	29.5	30.74	29.5	41989
1778017200	28.36	0.14	0.50	28.44	28.95	28.36	51770
1777930800	28.22	-0.79	-2.72	28.67	30.33	28.09	82007
1777671600	29.01	-0.17	-0.58	28.93	29.56	28.93	62757
1777585200	29.18	-0.88	-2.93	30.04	30.04	28.93	75620
1777498800	30.06	0.9	3.09	29.5	30.17	29.5	68819
1777412400	29.16	-0.65	-2.18	29.01	29.29	28.78	72397
1777326000	29.81	-0.66	-2.17	30.06	30.12	29.63	84482
1777066800	30.47	0.72	2.42	30.07	30.65	29.67	86072
1776980400	29.75	-1.31	-4.22	29.61	30.45	29.31	62772
1776894000	31.06	0	0.00	31.33	31.37	30.9	64889
1776807600	31.06	-2.39	-7.14	34.47	34.47	31	111023
1776721200	33.45	-0.59	-1.73	34	34	32.84	48027
1776462000	34.04	0.35	1.04	34.04	34.27	33.69	52988
1776375600	33.69	0.57	1.72	33.479999	33.9	33.32	59674
1776289200	33.119999	0.19	0.58	32.6	33.229999	31.5	55102
1776202800	32.93	0.77	2.39	32.22	33.04	32.17	35759
1776116400	32.159999	1.19	3.84	31.13	32.18	31.04	47026
1775857200	30.97	0.08	0.26	31.2	31.2	30.53	46875
1775770800	30.89	0.74	2.45	30.35	30.99	30.24	39812
1775684400	30.15	0.98	3.36	30	31.87	29.51	67507
1775598000	29.17	0.4	1.39	28.79	29.17	28	55993
1775511600	28.77	-0.02	-0.07	28.77	28.92	28.28	38820
1775166000	28.79	-0.37	-1.27	28.88	28.88	27.71	43670
1775079600	29.16	1.13	4.03	27.8	29.76	27.59	31684
1774993200	28.03	1.43	5.38	26.64	28.15	26.64	79037
1774906800	26.6	-0.23	-0.86	28.98	28.98	26.15	119942
1774647600	26.83	1.47	5.80	25.62	27.23	25.62	73638