China Mengniu Dairy Company Ltd (PK)【CIADY】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	-0.9275	-4.25996095993	21.7725	21.9132	20.02	1208	21.2380691	DR
4	-1.615	-7.19056099733	22.46	22.56	20.02	4103	21.81098291	DR
12	-0.635	-2.95623836127	21.48	24.05	19.73	5707	21.62714907	DR
26	1.815	9.53757225434	19.03	24.05	18.24	9227	20.26371096	DR
52	-2.26	-9.78143259035	23.105	24.05	17.81	9377	19.73884848	DR
156	-17.735	-45.9694142043	38.58	40.77	15.06	18727	23.04471752	DR
260	-35.515	-63.0145493258	56.36	66.26	15.06	15886	30.42290166	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	20.845	0.74	3.71	20.84	20.95	20.8375	4008
1780694940	20.1	-1.53	-7.07	20.1455	20.17	20.02	2000
1780608540	21.629	-0.21	-0.97	21.524	21.629	21.524	856
1780522140	21.84	-0.03	-0.14	21.835	21.84	21.83365	871
1780435740	21.87	0.05	0.22	21.9028	21.9132	21.87	1419
1780349340	21.8216	0.27	1.26	21.7725	21.8216	21.7725	892
1780090080	21.55	0.27	1.27	21.5975	21.66	21.53	2700
1780003320	21.28	0.33	1.56	21.232	21.28	21.04	1257
1779917340	20.9525	-0.29	-1.37	20.9227	20.9525	20.9227	1346
1779830940	21.2425	0.08	0.39	21.205	21.2425	21.205	709
1779484920	21.16	-1.08	-4.85	21.27	21.27	21.16	23959
1779398880	22.2375	0.14	0.62	22.146	22.33	22.146	1222
1779312300	22.1	0.05	0.23	22.24	22.29	21.39	5346
1779225660	22.05	0.46	2.13	22.0805	22.094	22.05	2264
1779139740	21.59	-0.91	-4.04	22.1	22.1	21.59	990
1778880000	22.5	0.08	0.36	22.531	22.5414	22.5	1265
1778793900	22.42	-0.05	-0.22	22.5	22.5	22.42	21872
1778707380	22.47	0.11	0.49	22.51	22.56	22.47	2971
1778621340	22.36	-0.04	-0.18	22.365	22.365	22.29	2545
1778534940	22.4	0.19	0.86	22.46	22.46	22.4	3482
1778275200	22.21	0.23	1.05	22.2215	22.28	22.196	2152
1778188800	21.98	0.09	0.42	22	22.1045	21.98	4494
1778102520	21.8885	-0.16	-0.71	21.9	21.92	21.8885	566
1778016000	22.0445	0.07	0.34	22.0918	22.0918	22.0445	902
1777930140	21.97	-0.31	-1.37	21.955	21.97	21.955	1020
1777671000	22.275	0.04	0.16	22.315	22.315	22.275	1897
1777584540	22.24	1.15	5.45	22.08	22.29	22.08	8292
1777498140	21.09	0.05	0.26	21.155	21.19	21.08	2289
1777411800	21.035	-0.11	-0.52	21.07	21.07	21.0112	3229
1777325400	21.144	-0.16	-0.73	21.32	21.36	21.09	1594
1777065780	21.3	0.7	3.40	20.89	21.3	20.5784	1618
1776979740	20.6	-0.21	-0.99	20.39	20.77	20.39	14379
1776893280	20.805	-0.17	-0.79	20.65	20.805	20.24	3716
1776806940	20.97	-0.62	-2.86	21.01	21.09	20.92	18280
1776720540	21.5875	-0.15	-0.70	21.34	21.74	21.09	6502
1776460800	21.74	0.06	0.28	21.34	21.7402	21.34	4146
1776374940	21.68	-0.14	-0.64	21.4	21.68	21.3792	3044
1776288360	21.82	0.01	0.05	21.8	22.16	21.76	2567
1776202140	21.81	-0.09	-0.41	22.04	22.4	21.78	6122
1776115740	21.9	-0.17	-0.77	22.5	22.5	21.9	18073
1775856000	22.07	-0.23	-1.03	22.3	22.3	21.75	2764
1775770140	22.3	-0.4	-1.76	22.51	22.9199	22.2655	22925
1775683500	22.7	-0.57	-2.45	22.3535	22.7	22.178	4292
1775596800	23.27	0.07	0.30	22.825	23.27	22.51	12698
1775510940	23.2	0.79	3.54	22.88	23.2	22.5	4548
1775164920	22.4074	0.19	0.84	22.83	23.26	22.4074	4382
1775078400	22.22	-0.18	-0.80	22.67	24.05	22.22	3711
1774992540	22.4	0.26	1.19	21.97	22.4	21.965	15578
1774906080	22.136	0.35	1.59	22.05	22.17	21.98	7070
1774646940	21.79	1.03	4.98	21.72	21.8	21.71	2776
1774560480	20.756	-0.36	-1.72	20.8	20.88	20.69	9424
1774473900	21.12	0.95	4.73	20.34	21.12	20.34	9993
1774387560	20.166	-0.2	-1.00	20	20.2	19.73	18692
1774300800	20.37	-0.08	-0.39	19.99	20.41	19.9824	7669
1774041960	20.45	-0.28	-1.35	20.52	20.53	20.32	8058
1773955740	20.73	-0.17	-0.81	20.58	20.81	20.58	4340
1773869340	20.9	-0.29	-1.37	20.96	20.995	20.9	3042
1773782700	21.19	-0.21	-0.98	21.23	21.23	21.17	3556
1773696120	21.4	0.88	4.30	21.48	21.49	21.34	2625
1773437340	20.518	0.14	0.68	20.81	20.91	20.518	5780
1773350400	20.38	0.08	0.40	20.42	20.48	20.38	5415
1773264540	20.2982	-0.3	-1.48	20.25	20.345	20.25	1269
1773178080	20.6025	-0.58	-2.75	20.584	20.78	20.584	2876
1773091740	21.1845	0.86	4.25	21.06	21.2	21.035	16039