Anhui Conch Cement (PK)【AHCHY】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	-0.3799	-3.18174204355	11.94	11.97	11.36	51703	11.61076215	DR
4	-1.3399	-10.3868217054	12.9	12.9509	11.36	48066	11.95557511	DR
12	-2.5379	-18.0018442332	14.098	14.385	11.36	39550	12.76010907	DR
26	-2.9549	-20.3575611436	14.515	17.05	11.36	60480	14.81366341	DR
52	-0.9899	-7.88764940239	12.55	17.1099	11.36	36089	14.7751677	DR
156	-1.7599	-13.2124624625	13.32	17.185	9.82	34855	13.01714438	DR
260	-15.6699	-57.5464561146	27.23	31.45	9.82	34820	16.32048951	DR

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
1781126940	11.53	-0.03	-0.29	11.47	11.5899	11.47	40982
1781040540	11.564	-0.06	-0.48	11.62	11.62	11.49	61414
1780954140	11.62	0.25	2.20	11.67	11.96	11.56	83487
1780694940	11.37	-0.6	-5.01	11.6599	11.6599	11.36	34469
1780608540	11.97	0.17	1.44	11.94	11.97	11.8655	38162
1780522140	11.8	-0.56	-4.53	11.5355	11.9	11.5355	123558
1780435740	12.36	0.24	1.97	12.17	12.38	12.1	70195
1780349340	12.121	-0.02	-0.16	12.145	12.25	12.0901	39547
1780090080	12.14	-0.05	-0.41	11.7101	12.14	11.7101	56304
1780003320	12.19	0.2	1.63	11.6854	12.19	11.6854	35157
1779917340	11.995	0.11	0.94	11.95	12.02	11.89	45252
1779830940	11.883	0.18	1.56	11.71	11.9	11.577	57898
1779484920	11.7	-0.22	-1.85	11.44	11.79	11.44	28831
1779398880	11.92	-0.16	-1.32	11.89	12.01	11.7	36490
1779312300	12.08	-0.13	-1.06	12.1	12.12	12.02	40525
1779225660	12.21	-0.14	-1.13	12.17605	12.21	12.14	43296
1779139740	12.35	-0.23	-1.85	12.41	12.41	12.3	31433
1778880000	12.583	-0.31	-2.38	12.5701	12.6199	12.57	18862
1778793900	12.89	-0.3	-2.29	12.9	12.9509	12.8601	27396
1778707380	13.192	0.2	1.50	13.14	13.21	13.02	22074
1778621340	12.997	0.04	0.29	13.0095	13.053	12.96	28810
1778534940	12.96	0.28	2.21	13.005	13.005	12.95	38071
1778275200	12.68	-0.09	-0.71	12.67	12.68	12.65	11131
1778188800	12.7704	-0.14	-1.08	12.807	12.84	12.72	26942
1778102520	12.91	0.51	4.11	12.83	12.91	12.83	27946
1778016000	12.4	-0.07	-0.56	12.4475	12.4699	12.38	19443
1777930140	12.47	-0.07	-0.56	12.51	12.5325	12.47	29206
1777671000	12.54	-0.03	-0.20	12.605	12.6299	12.54	18624
1777584540	12.565	0.06	0.52	12.523	12.566	12.52	24619
1777498140	12.5	-0.13	-1.03	12.6	13	11.9701	23445
1777411800	12.63	-0.13	-1.02	12.59	12.63	12.57	28580
1777325400	12.76	0.01	0.08	12.84	12.84	12.75	20137
1777065780	12.75	0.03	0.24	12.69	12.75	12.69	18665
1776979740	12.72	-0.25	-1.93	12.8	12.84	12.7	28809
1776893280	12.97	-0.02	-0.15	13.063	13.063	12.97	19108
1776806940	12.99	0.03	0.23	13.13	13.13	12.99	16895
1776720540	12.96	-0.06	-0.46	12.9925	13.02	12.95	28750
1776460800	13.02	-0.03	-0.23	13.05	13.05	12.97	22809
1776374940	13.05	-0.42	-3.12	13.345	13.345	13.04	33186
1776288360	13.47	0.16	1.20	13.28	13.5	13.25	210900
1776202140	13.31	-0.04	-0.30	13.36	13.36	13.26	17312
1776115740	13.35	-0.05	-0.34	13.38	13.4	13.35	191071
1775856000	13.395	-0.09	-0.63	13.96	13.96	13.37	18031
1775770140	13.48	-0.07	-0.52	13.35	13.48	13.34	29907
1775683500	13.55	0.22	1.65	13.57	13.65	13.55	21704
1775596800	13.33	0.01	0.08	13.42	13.46	13.32	41455
1775510940	13.32	-0.13	-0.97	13.5125	13.57	13.28	20878
1775164920	13.45	-0.23	-1.68	13.34	13.47	13.26	32390
1775078400	13.68	0.02	0.15	13.695	13.765	13.68	8736
1774992540	13.66	-0.13	-0.94	13.54	13.69	13.47	22481
1774906080	13.79	0.35	2.60	13.805	13.8499	13.75	18028
1774646940	13.44	-0.02	-0.12	13.45	13.484	13.39	27626
1774560480	13.456	-0.36	-2.63	13.52	13.52	13.45	16334
1774473900	13.82	0.21	1.54	13.82	13.9	13.77	27449
1774387560	13.61	0.08	0.59	13.71	14.385	13.26	26391
1774300800	13.53	-0.4	-2.90	13.62	13.62	13.44	31785
1774041960	13.934	-0.25	-1.73	14.11	14.11	13.93	20464
1773955740	14.18	-0.14	-0.98	14.098	14.25	14.08	110451
1773869340	14.32	-0.33	-2.25	14.45	14.45	14.32	16382
1773782700	14.65	0.1	0.66	14.1	14.68	14.1	18628
1773696120	14.554	0.08	0.58	14.555	14.59	14.5	22075
1773437340	14.47	-0.01	-0.07	14.51	14.525	14.41	22908
1773350400	14.48	-0.15	-1.03	14.473	14.5	14.43	54022
1773264540	14.63	0.44	3.08	14.505	14.63	14.505	13724