Bank of China Ltd (PK)【BACHY】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	0.2	1.21065375303	16.52	17.2	16.29	24947	16.69787361	DR
4	0.45	2.76582667486	16.27	17.2	15.94	43258	16.60707261	DR
12	2.25	15.5494125777	14.47	17.2	14.47	52124	15.9618443	DR
26	2.41	16.8413696716	14.31	17.2	13.8	50318	15.20478467	DR
52	2.12	14.5205479452	14.6	17.2	12.95	54191	14.66867943	DR
156	6.83	69.0596562184	9.89	17.2	8.07	52855	11.99876303	DR
260	7.75	86.3991081382	8.97	17.2	7.98	69138	10.37810334	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
1780694940	16.719999	0.02	0.12	16.7268	17.2	16.29	57487
1780608540	16.7	-0.02	-0.12	16.69	16.75	16.69	16867
1780522140	16.719999	-0.11	-0.65	16.79	16.79	16.69	24049
1780435740	16.83	0.25	1.51	16.79	16.9	16.79	38221
1780349340	16.579999	0.01	0.06	16.5	16.59	16.5	21305
1780090080	16.57	0.2	1.19	16.52	16.6004	16.52	24295
1780003320	16.375	-0.16	-0.94	16.6	16.6	16.3	39557
1779917340	16.53	0.02	0.12	16.52	16.55	16.45	14228
1779830940	16.51	-0.04	-0.24	16.45	16.535	16.45	24490
1779484920	16.55	-0.02	-0.14	16.51	16.62	16.51	59126
1779398880	16.574	-0.09	-0.52	15.94	16.79	15.94	46385
1779312300	16.66	-0.08	-0.46	16.5	16.715	16.5	28916
1779225660	16.736999	0.18	1.07	16.67	16.75	16.67	21478
1779139740	16.559999	0.01	0.06	16.6	16.6	16.54	28555
1778880000	16.55	-0.26	-1.53	16.418399	16.85	16.02	129032
1778793900	16.808	0.04	0.23	16.79	16.81	16.78	34435
1778707380	16.77	0.15	0.87	16.79	16.847	16.02	93473
1778621340	16.625	0.11	0.64	16.67	16.77	16.565	105079
1778534940	16.52	0.25	1.54	16.526	16.54	16.43	44120
1778275200	16.268999	-0	-0.01	16.27	16.28	16.239999	28298
1778188800	16.27	-0.22	-1.31	16.41	16.41	16.26	19852
1778102520	16.486	0.4	2.46	16.434999	16.489999	16.434999	38574
1778016000	16.09	-0.08	-0.49	16.1025	16.12	16.05	76192
1777930140	16.17	-0.04	-0.25	16.21	16.36	16.12	42392
1777671000	16.21	-0.01	-0.06	16.23	16.26	16.149999	96799
1777584540	16.219999	-0.38	-2.29	16.18	16.23	16.111999	50921
1777498140	16.6	0.36	2.22	16.29	16.85	16.239999	43842
1777411800	16.239999	0.01	0.06	16.27	16.32	16.219999	20367
1777325400	16.23	-0.19	-1.16	16.329999	16.329999	16.23	18474
1777065780	16.42	0.11	0.67	16.379999	16.44	16.379999	24500
1776979740	16.309999	0.02	0.12	16.35	16.41	16.27	19232
1776893280	16.29	-0.29	-1.76	15.67	16.579999	15.67	37562
1776806940	16.582	-0.01	-0.05	16.93	16.93	16.579999	22553
1776720540	16.59	0.24	1.47	16.67	16.675	16.579999	71714
1776460800	16.35	0.1	0.62	16.57	16.579999	16.32	157185
1776374940	16.25	-0.14	-0.85	16.71	16.71	16.239999	38474
1776288360	16.39	0.03	0.18	16.68	16.68	15.73	25639
1776202140	16.36	0.22	1.36	16.23	16.36	16.23	18007
1776115740	16.14	0.04	0.25	15.46	16.16	15.46	51924
1775856000	16.1	-0	-0.02	16	16.14	16	29213
1775770140	16.104	0.18	1.16	16.0275	16.12	15.97	48174
1775683500	15.92	-0.2	-1.24	16.44	16.44	15.878	90037
1775596800	16.12	0.06	0.37	16.17	16.17	16	32839
1775510940	16.059999	-0.06	-0.37	16.44	16.44	15.51	111200
1775164920	16.119	0.19	1.22	16.09	16.17	16.079999	23214
1775078400	15.925	-0.08	-0.47	15.36	15.99	15.36	30057
1774992540	16	0.87	5.75	15.82	16	15.75	123914
1774906080	15.13	-0.21	-1.37	15	15.692	15	120124
1774646940	15.34	0.01	0.06	15.45	15.48	14.74	105191
1774560480	15.331	0.07	0.47	14.86	15.45	14.86	38239
1774473900	15.26	0.38	2.55	15	15.34	14.78	62318
1774387560	14.88	0.1	0.69	14.84	14.97	14.74	75402
1774300800	14.7775	0.07	0.46	14.75	14.91	14.72	85557
1774041960	14.71	-0.03	-0.20	14.8145	15	14.65	74390
1773955740	14.74	0.06	0.41	14.72	14.93	14.68	31729
1773869340	14.68	-0.09	-0.59	14.81	14.81	14.68	83343
1773782700	14.7675	0.15	1.01	14.76	14.87	14.76	51667
1773696120	14.62	0.12	0.83	14.55	14.64	14.54	64766
1773437340	14.5	0.12	0.83	14.47	14.65	14.47	45723
1773350400	14.38	0.13	0.91	14.4	14.46	14.32	52044
1773264540	14.25	0.08	0.56	14.13	14.39	14.13	57505
1773178080	14.17	-0.2	-1.39	13.87	14.39	13.87	78482
1773091740	14.37	0.17	1.20	14.06	14.38	14.06	70351