China National Building Material Company Ltd (PK)【CBUMF】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	-0.06785	-11.1092918543	0.61075	0.63065	0.5067	10791	0.54877625	CS
4	-0.1118	-17.0765235986	0.6547	0.8851	0.5067	6551	0.6353222	CS
12	-0.1565	-22.3763225622	0.6994	0.8851	0.5067	6536	0.66020776	CS
26	-0.08845	-14.0096618357	0.63135	0.8993	0.5067	7241	0.68898577	CS
52	-0.0082	-1.48793322446	0.5511	0.8993	0.5067	15126	0.67729033	CS
156	0.1529	39.2051282051	0.39	0.8993	0.28	13973	0.66737532	CS
260	-0.922	-62.9394497918	1.4649	1.4649	0.28	14154	0.73845648	CS

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
1783718940	0.5429	0.0362	7.14	0.543	0.543	0.5429	5425
1783632420	0.5067	-0.0485	-8.74	0.5837	0.5837	0.5067	15157
1783545840	0.5552	-0.0099	-1.75	0.5153	0.5552	0.5153	1917
1783459740	0.5651	-0.0091	-1.58	0.5191	0.5651	0.5191	4156
1783373340	0.5742	-0.04945	-7.93	0.61075	0.63065	0.5742	21932
1783027740	0.62365	-0.06815	-9.85	0.60785	0.62365	0.60785	2174
1782941280	0.6918	0.0048	0.70	0.67455	0.6923	0.67455	7083
1782854880	0.687	0.00325	0.48	0.687	0.687	0.687	9496
1782768300	0.68375	-0.06105	-8.20	0.6856	0.6856	0.68375	9859
1782509280	0.7448	-0.02445	-3.18	0.7621	0.7621	0.7448	5827
1782422460	0.76925	0.09635	14.32	0.7331	0.76925	0.7331	1359
1782336000	0.6729	-0.0271	-3.87	0.6352	0.6764	0.6352	2773
1782250140	0.7	-0.0389	-5.26	0.6674	0.7	0.6674	5548
1782163500	0.7389	-0.0626	-7.81	0.73775	0.7389	0.73775	3800
1781818140	0.8015	0	0.00	0.8015	0.8015	0.8015	0
1781731740	0.8015	0.1262	18.69	0.8851	0.8851	0.8015	1626
1781645340	0.6753	0.01845	2.81	0.6753	0.6753	0.6753	2507
1781558940	0.65685	0.0021501	0.33	0.66345	0.66345	0.65325	15133
1781299740	0.6546999	0.0570499	9.55	0.6546999	0.6546999	0.6546999	1026
1781213220	0.59765	0.01895	3.27	0.595	0.59765	0.595	3718
1781126940	0.5787	-0.07035	-10.84	0.6145	0.65	0.5787	2385
1781040540	0.64905	0.1153501	21.61	0.6544	0.6544	0.64905	6823
1780954140	0.5336999	-0.1145	-17.66	0.57875	0.57875	0.5336999	11687
1780694940	0.6482	0.0154	2.43	0.61825	0.6482	0.61245	4782
1780608540	0.6328	0.0168	2.73	0.6283	0.6328	0.6283	8176
1780522140	0.616	-0.0567	-8.43	0.616	0.616	0.616	5614
1780435740	0.6727	0.0372	5.85	0.6284499	0.6727	0.6284499	6602
1780349340	0.6355	-0.0657	-9.37	0.63485	0.6355	0.63485	4525
1780090080	0.7012	0.0366	5.51	0.67925	0.7012	0.67925	5616
1780003320	0.6646	0.00845	1.29	0.6622	0.7015	0.6622	6016
1779917340	0.65615	-0.06175	-8.60	0.65535	0.65615	0.6183	2463
1779830940	0.7179	0.07265	11.26	0.67985	0.7179	0.6795	21570
1779484920	0.64525	0.03315	5.42	0.6445	0.6833	0.6445	11053
1779398880	0.6121	-0.0235	-3.70	0.612	0.6121	0.612	3489
1779312300	0.6356	-0.0174	-2.66	0.6717999	0.6717999	0.6345499	4258
1779225660	0.653	-0.0045	-0.68	0.653	0.653	0.653	1080
1779139740	0.6575	-0.0542	-7.62	0.66035	0.6607	0.6575	3327
1778880000	0.7117	-0.0064	-0.89	0.7122	0.7122	0.67415	6945
1778793900	0.7181	-0.02755	-3.69	0.71805	0.7181	0.71805	4372
1778707380	0.74565	-0.03835	-4.89	0.7426	0.74565	0.7426	14026
1778621340	0.784	0.01685	2.20	0.784	0.784	0.784	928
1778534940	0.76715	0.0288001	3.90	0.8064	0.8064	0.76715	6546
1778275200	0.7383499	0.0015499	0.21	0.7464499	0.7464499	0.73	6871
1778188800	0.7368	0.04395	6.34	0.7397	0.74635	0.7368	16559
1778102520	0.69285	0.01785	2.64	0.69285	0.6997	0.69285	7577
1778016000	0.675	0.03475	5.43	0.636	0.675	0.631	4668
1777930140	0.64025	-0.01845	-2.80	0.6411	0.6415999	0.64025	7488
1777671000	0.6586999	0.0045499	0.70	0.6615	0.6615	0.6546	3659
1777584540	0.65415	0.00125	0.19	0.65505	0.65505	0.65415	5363
1777498140	0.6529	0.0082	1.27	0.6908	0.6908	0.63016	12838
1777411800	0.6447	-0.00865	-1.32	0.6836	0.6836	0.6447	6764
1777325400	0.65335	-0.02775	-4.07	0.6588	0.6588	0.6488	5639
1777065780	0.6811	0.03845	5.98	0.63745	0.6811	0.63745	5684
1776979740	0.64265	-0.00795	-1.22	0.63765	0.6811	0.63765	6067
1776893280	0.6506	0.00225	0.35	0.651	0.6563	0.6135	8187
1776806940	0.64835	-0.00785	-1.20	0.6529	0.6529	0.64	7218
1776720540	0.6562	-0.0432	-6.18	0.6562	0.6562	0.6562	1195
1776460800	0.6994	0.00865	1.25	0.6994	0.6994	0.6994	2855
1776374940	0.69075	-0.0154	-2.18	0.69055	0.7284	0.69055	7700
1776288360	0.70615	-0.02435	-3.33	0.6899999	0.70615	0.6899999	25415
1776202140	0.7305	0.0222	3.13	0.7305	0.7305	0.7305	2847
1776115740	0.7083	0.1049	17.38	0.6671	0.71145	0.6671	4147