Aluminum Corporation China Ltd (PK)【ALMMF】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0279	4.75217169136	0.5871	0.62	0.586	3688	0.60947288	CS
4	-0.112	-15.4057771664	0.727	0.727	0.586	11842	0.67893521	CS
12	0.0338	5.81555402615	0.5812	0.8369	0.5456	19782	0.72118924	CS
26	-0.1405	-18.5969556585	0.7555	0.8369	0.5	27856	0.64055601	CS
52	0.0919	17.5683425731	0.5231	0.8369	0.389	61219	0.55411894	CS
156	0.116	23.246492986	0.499	0.8369	0.2915	36663	0.54612948	CS
260	0.3035	97.4317817014	0.3115	0.9393	0.1765	25485	0.54215001	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732660140	0.615	0.0039	0.64	0.62	0.62	0.615	163640
1732573560	0.6111	0.024	4.09	0.586	0.61515	0.586	6875
1732314300	0.5871	0	0.00	0.5871	0.5871	0.5871	0
1732227900	0.5871	-0.04725	-7.45	0.5871	0.5871	0.5871	500
1732141440	0.63435	0	0.00	0.63435	0.63435	0.63435	0
1732055040	0.63435	0	0.00	0.63435	0.63435	0.63435	0
1731968640	0.63435	0.00115	0.18	0.6	0.63435	0.6	6925
1731709260	0.6332	0.0467	7.96	0.61	0.6332	0.61	7925
1731622800	0.5865	-0.1114	-15.96	0.5865	0.5865	0.5865	2000
1731536400	0.6979	0	0.00	0.6979	0.6979	0.6979	0
1731450000	0.6979	0	0.00	0.6979	0.6979	0.6979	0
1731363600	0.6979	0.0227	3.36	0.6979	0.6979	0.6979	25000
1731104400	0.6752	-0.0348	-4.90	0.6752	0.6752	0.6752	5000
1731018540	0.71	0.05385	8.21	0.6767	0.71	0.6767	6376
1730931600	0.65615	-0.008575	-1.29	0.668	0.668	0.6296	11250
1730845560	0.664725	0	0.00	0.664725	0.664725	0.664725	0
1730759160	0.664725	0.032525	5.14	0.614	0.664725	0.614	2000
1730496180	0.6322	0	0.00	0.6322	0.6322	0.6322	0
1730409780	0.6322	-0.0309	-4.66	0.5991	0.6322	0.5991	30000
1730323500	0.6631	-0.0639	-8.79	0.6631	0.6631	0.6631	100
1730237280	0.727	-0.026	-3.45	0.727	0.727	0.727	50000
1730150880	0.753	-0.0464	-5.80	0.753	0.753	0.753	50000
1729891500	0.7994	0	0.00	0.7994	0.7994	0.7994	0
1729805100	0.7994	0	0.00	0.7994	0.7994	0.7994	0
1729718700	0.7994	0	0.00	0.7994	0.7994	0.7994	0
1729632300	0.7994	0.0465	6.18	0.7994	0.7994	0.7994	1375
1729545600	0.7529	-0.0092	-1.21	0.7529	0.7529	0.7529	125
1729286400	0.7621	-0.0378	-4.73	0.7621	0.7621	0.7621	13000
1729200000	0.7999	-0.0101	-1.25	0.7806999	0.7999	0.7806999	1100
1729113960	0.81	0.0005	0.06	0.8	0.81	0.7949	11800
1729027620	0.8095	0	0.00	0.8095	0.8095	0.8095	0
1728941220	0.8095	0.0595	7.93	0.8095	0.8095	0.8095	162
1728681900	0.75	0.01	1.35	0.785	0.785	0.75	34500
1728595200	0.74	0	0.00	0.74	0.74	0.74	0
1728508800	0.74	-0.0706	-8.71	0.74	0.74	0.74	2000
1728422580	0.8106	-0.0263	-3.14	0.8106	0.8106	0.8106	6100
1728336000	0.8369	0.0319	3.96	0.8199999	0.8369	0.8199999	51325
1728077220	0.805	0.01025	1.29	0.805	0.805	0.805	85500
1727990400	0.79475	0	0.00	0.79475	0.79475	0.79475	0
1727904000	0.79475	0.00475	0.60	0.7865	0.79475	0.7865	5500
1727818140	0.79	0.005	0.64	0.79	0.79	0.776665	14000
1727731380	0.785	0.015	1.95	0.785	0.785	0.785	69025
1727472000	0.77	0.0776	11.21	0.7199	0.785	0.7199	56925
1727386200	0.6924	0.0304	4.59	0.6918	0.7	0.6918	31875
1727299200	0.662	0	0.00	0.662	0.662	0.662	0
1727212800	0.662	0.0272	4.28	0.65	0.662	0.65	4660
1727126820	0.6348	0	0.00	0.6348	0.6348	0.6348	0
1726867620	0.6348	0	0.00	0.6348	0.6348	0.6348	0
1726781220	0.6348	0.050302	8.61	0.6233	0.6348	0.6233	15800
1726694460	0.584498	0.038898	7.13	0.584498	0.584498	0.584498	1750
1726608540	0.5456	0	0.00	0.5456	0.5456	0.5456	0
1726522140	0.5456	0	0.00	0.5456	0.5456	0.5456	0
1726262940	0.5456	0	0.00	0.5456	0.5456	0.5456	0
1726176540	0.5456	-0.000653	-0.12	0.5456	0.5456	0.5456	2500
1726090140	0.546253	-0.097347	-15.13	0.546253	0.546253	0.546253	3750
1726003620	0.6435999	0	0.00	0.6435999	0.6435999	0.6435999	0
1725917220	0.6435999	0	0.00	0.6435999	0.6435999	0.6435999	0
1725658020	0.6435999	0.0361999	5.96	0.6435999	0.6435999	0.6435999	3010
1725571440	0.6074	0.0074	1.23	0.6074	0.6074	0.6074	1725
1725485280	0.6	0	0.00	0.6	0.6	0.6	0
1725398880	0.6	-0.0247	-3.95	0.5812	0.6	0.5812	130275
1725053340	0.6247	0.0247	4.12	0.6247	0.6247	0.6247	875
1724966880	0.6	0	0.00	0.6	0.6	0.6	0
1724880480	0.6	0	0.00	0.6	0.6	0.6	0
1724794080	0.6	0.005	0.84	0.5965	0.6	0.5965	1500