Bank of China Ltd (PK)【BACHF】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	-0.005	-0.726216412491	0.6885	0.6885	0.6835	155	0.68616129	CS
4	-0.0165	-2.35714285714	0.7	0.7076	0.6437	439687	0.66631956	CS
12	0.0336	5.17002615787	0.6499	0.7127	0.6166	129417	0.66520377	CS
26	0.1035	17.8448275862	0.58	0.7127	0.55	84811	0.64574553	CS
52	0.1035	17.8448275862	0.58	0.7127	0.4974	57633	0.62772159	CS
156	0.2938	75.3913266615	0.3897	0.7127	0.3213	76177	0.49209667	CS
260	0.32215	89.1517918915	0.36135	0.7127	0.3068	135339	0.39987841	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
1783027680	0.6835	0	0.00	0.6835	0.6835	0.6835	0
1782941280	0.6835	-0.005	-0.73	0.6835	0.6835	0.6835	145
1782854700	0.6885	0	0.00	0.6885	0.6885	0.6885	0
1782768300	0.6885	0.0448	6.96	0.6885	0.6885	0.6885	165
1782509340	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1782422940	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1782336540	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1782250140	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1782163740	0.6437	0	0.00	0.6437	0.6437	0.6437	0
1781818140	0.6437	-0.02734	-4.07	0.6437	0.6437	0.6437	100
1781731740	0.67104	0	0.00	0.67104	0.67104	0.67104	0
1781645340	0.67104	0.00534	0.80	0.67104	0.67104	0.67104	7164
1781558940	0.6657	0	0.00	0.6657	0.6657	0.6657	0
1781299740	0.6657	-0.0343	-4.90	0.6657	0.6657	0.6657	3421694
1781213220	0.7	0.0119	1.73	0.7	0.7	0.7	10000
1781126940	0.6881	0	0.00	0.6881	0.6881	0.6881	0
1781040540	0.6881	-0.0119	-1.70	0.7076	0.7076	0.6501	74725
1780954140	0.7	0.0635	9.98	0.7	0.7	0.7	3500
1780694940	0.6365	0	0.00	0.6365	0.6365	0.6365	0
1780608540	0.6365	0	0.00	0.6365	0.6365	0.6365	0
1780522140	0.6365	0	0.00	0.6365	0.6365	0.6365	0
1780435740	0.6365	-0.02805	-4.22	0.6367	0.6368	0.6365	5501
1780349340	0.66455	0.00455	0.69	0.66455	0.66455	0.66455	129
1780090080	0.66	0.00654	1.00	0.66	0.66	0.66	800
1780003320	0.65346	-0.0093	-1.40	0.65346	0.65346	0.65346	110
1779917340	0.66276	0.03966	6.36	0.66276	0.66276	0.66276	235
1779830940	0.6231	-0.0469	-7.00	0.6231	0.6231	0.6231	100
1779484920	0.67	0.0033	0.49	0.7039	0.7039	0.67	4237
1779398460	0.6667	0	0.00	0.6667	0.6667	0.6667	0
1779312060	0.6667	0	0.00	0.6667	0.6667	0.6667	0
1779225660	0.6667	0.0409	6.54	0.6667	0.6667	0.6667	7502
1779139200	0.6258	0	0.00	0.6258	0.6258	0.6258	0
1778880000	0.6258	-0.0869	-12.19	0.6258	0.6258	0.6258	20000
1778793900	0.7127	0.06225	9.57	0.7127	0.7127	0.7127	186
1778707200	0.65045	0	0.00	0.65045	0.65045	0.65045	0
1778620800	0.65045	0	0.00	0.65045	0.65045	0.65045	0
1778534400	0.65045	0	0.00	0.65045	0.65045	0.65045	0
1778275200	0.65045	-0.003279	-0.50	0.64412	0.65045	0.64412	1799
1778189400	0.653729	0	0.00	0.653729	0.653729	0.653729	0
1778103000	0.653729	0	0.00	0.653729	0.653729	0.653729	0
1778016600	0.653729	0	0.00	0.653729	0.653729	0.653729	0
1777930200	0.653729	0	0.00	0.653729	0.653729	0.653729	0
1777671000	0.653729	0	0.00	0.653729	0.653729	0.653729	0
1777584540	0.653729	-0.036371	-5.27	0.6502	0.6888	0.64452	5412
1777498140	0.6901	0.0061501	0.90	0.6952	0.6952	0.67144	12090
1777411800	0.6839499	0.0236149	3.58	0.6917	0.6917	0.6727	2446
1777325400	0.660335	0.043435	7.04	0.660335	0.660335	0.660335	39147
1777066140	0.6169	0	0.00	0.6169	0.6169	0.6169	0
1776979740	0.6169	-0.036736	-5.62	0.6166	0.6169	0.6166	23101
1776893280	0.653636	-0.055464	-7.82	0.653636	0.653636	0.653636	700
1776806940	0.7090999	0.0504999	7.67	0.7090999	0.7090999	0.7090999	15000
1776720540	0.6586	-0.0014	-0.21	0.66	0.68	0.6586	6825
1776460800	0.66	0	0.00	0.64128	0.66	0.640032	469675
1776374940	0.66	0	0.00	0.66	0.66	0.66	100
1776288540	0.66	0	0.00	0.66	0.66	0.66	0
1776202140	0.66	0.0101	1.55	0.66	0.66	0.66	1250
1776115200	0.6499	0	0.00	0.6499	0.6499	0.6499	0
1775856000	0.6499	0.007125	1.11	0.6499	0.6499	0.6499	7500
1775769900	0.642775	0	0.00	0.642775	0.642775	0.642775	0
1775683500	0.642775	0.002775	0.43	0.642775	0.642775	0.642775	90000
1775548800	0.64	0	0.00	0.64	0.64	0.64	0