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	-0.0343	-4.9	0.7	0.7076	0.6501	29408	0.68992091	CS
4	0.0399	6.37583892617	0.6258	0.7076	0.6231	10570	0.67510544	CS
12	0.0607	10.0330578512	0.605	0.7127	0.5832	41110	0.63631694	CS
26	0.0605	9.99669530734	0.6052	0.7127	0.5336	37455	0.60586443	CS
52	0.0457	7.37096774194	0.62	0.7127	0.4974	35638	0.59918381	CS
156	0.270854	68.5973772053	0.394846	0.7127	0.3213	69108	0.47089517	CS
260	0.3125	88.476783692	0.3532	0.7127	0.3068	129832	0.39080102	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
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
1775597340	0.64	0	0.00	0.64	0.64	0.64	0
1775510940	0.64	0	0.00	0.64	0.64	0.64	0
1775165340	0.64	0	0.00	0.64	0.64	0.64	0
1775078940	0.64	0	0.00	0.64	0.64	0.64	0
1774992540	0.64	0.01	1.59	0.64	0.64	0.64	100
1774906080	0.63	0.035	5.88	0.5832	0.63	0.5832	3000
1774646700	0.595	0	0.00	0.595	0.595	0.595	0
1774560300	0.595	0	0.00	0.595	0.595	0.595	0
1774473900	0.595	-0.005	-0.83	0.605	0.605	0.595	469250
1774387740	0.6	0	0.00	0.6	0.6	0.6	0
1774301340	0.6	0	0.00	0.6	0.6	0.6	0
1774042140	0.6	0	0.00	0.6	0.6	0.6	0
1773955740	0.6	0	0.00	0.6	0.6	0.6	0
1773869340	0.6	0.019	3.27	0.577	0.6	0.577	35100
1773782700	0.581	-0.019	-3.17	0.5774	0.581	0.5595	76891
1773696120	0.6	0.0310001	5.45	0.6	0.6	0.6	1810