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	0.06	0.56338028169	10.65	11.25	10.6	78618	10.80864038	DR
4	-0.76	-6.62598081953	11.47	11.6188	10.6	67711	11.07849626	DR
12	-2.57	-19.3524096386	13.28	13.5	10.6	48934	11.84122328	DR
26	-4.17	-28.0241935484	14.88	17.05	10.6	68489	14.29651763	DR
52	-2.79	-20.6666666667	13.5	17.1099	10.6	39679	14.39556153	DR
156	-1.94	-15.3359683794	12.65	17.185	9.82	35234	12.92049541	DR
260	-13.98	-56.6221142163	24.69	31.45	9.82	35153	15.98927384	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459740	10.65	-0.25	-2.29	10.65	10.69	10.6	76496
1783373340	10.9	-0.35	-3.11	10.8476	10.9	10.8	108572
1783027740	11.25	0.58	5.44	10.7	11.25	10.62	34753
1782941280	10.67	0.02	0.19	10.65	10.7899	10.64	94650
1782854880	10.65	-0.12	-1.11	10.68	10.72	10.65	76560
1782768300	10.77	-0.07	-0.65	10.76	10.83	10.76	46929
1782509280	10.8409	-0.16	-1.49	10.79	10.85	10.78	65508
1782422460	11.005	0.24	2.18	10.9501	11.09	10.9248	58762
1782336000	10.77	-0.33	-2.97	10.805	10.87	10.75	67263
1782250140	11.1	-0.14	-1.25	11.27	11.28	11.0104	97656
1782163500	11.24	-0.09	-0.79	11.22	11.2699	11.19	72247
1781818140	11.33	-0.08	-0.70	11.315	11.34	11.27	60156
1781731740	11.41	0.01	0.09	11.35	11.41	11.28	50114
1781645340	11.4	-0.12	-1.04	11.45	11.5055	11.3975	122820
1781558940	11.52	-0.07	-0.57	11.555	11.57	11.52	36885
1781299740	11.5856	0.03	0.22	11.61	11.61	11.53	29868
1781213220	11.5601	0.03	0.26	11.47	11.6188	11.41	78584
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