China Construction Bank Corp (PK)【CICHY】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	-1.25	-5.87406015038	21.28	21.63	19.59	91401	20.88099756	DR
4	-2.125	-9.59151433085	22.155	22.95	19.59	67630	21.6864287	DR
12	-1.55	-7.18257645968	21.58	23.03	19.59	69055	22.09595416	DR
26	0.11	0.552208835341	19.92	23.03	18.88	77115	21.09996033	DR
52	-0.625	-3.02590171871	20.655	23.03	18.21	77900	20.60371503	DR
156	7.01	53.8402457757	13.02	23.03	10.0101	91698	15.46585855	DR
260	4.65	30.2340702211	15.38	23.03	10.0101	103450	14.43404983	DR

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
1783027740	20.03	-0.6	-2.91	19.59	20.445	19.59	94803
1782941280	20.63	0.08	0.39	20.56	20.78	20.44	140967
1782854880	20.55	-0.38	-1.82	20.48	20.7	20.41	75423
1782768300	20.93	-0.3	-1.41	20.974	20.98	20.87	57362
1782509280	21.23	0.07	0.33	21.06	21.23	20.48	91547
1782422460	21.16	-0.49	-2.26	21.28	21.63	21.06	91706
1782336000	21.65	-0.45	-2.04	21.955	22.02	21.63	100527
1782250140	22.1	0.2	0.91	22.0095	22.14	21.98	66048
1782163500	21.9	-0.02	-0.09	21.64	22.195	21.64	57184
1781818140	21.92	-0.07	-0.32	21.96	21.981	21.9	39336
1781731740	21.99	-0.68	-3.00	22.1984	22.28	21.99	56324
1781645340	22.67	-0.04	-0.18	22.64	22.723	22.62	39053
1781558940	22.71	-0.23	-1.00	22.7605	22.81	22.71	37899
1781299740	22.94	0.61	2.73	22.8675	22.95	22.82	29132
1781213220	22.33	0.03	0.13	22.1	22.33	22.09	78294
1781126940	22.3	0.19	0.86	22.27	22.4	22.18	36806
1781040540	22.11	-0.21	-0.94	22.325	22.5	21.99	96384
1780954140	22.32	0.31	1.41	22.41	22.49	22.28	84828
1780694940	22.01	0.17	0.78	22.195	22.195	21.98	49226
1780608540	21.84	0.05	0.23	22.155	22.215	21.63	56923
1780522140	21.79	-0.33	-1.49	21.89	21.89	21.77	115859
1780435740	22.12	0.47	2.17	22.295	22.3349	21.85	98116
1780349340	21.65	0.02	0.09	21.52	21.7006	21.52	34455
1780090080	21.63	-0.04	-0.18	21.55	21.64	21.5	61209
1780003320	21.67	-0.25	-1.14	21.625	21.858	21.54	119153
1779917340	21.92	-0.4	-1.79	21.8	21.93	21.8	57884
1779830940	22.32	0.03	0.13	22.28	22.32	22.13	42357
1779484920	22.29	0.07	0.32	22.18	22.29	22.08	117229
1779398880	22.22	-0.11	-0.49	22.23	22.31	22.1	43636
1779312300	22.33	-0.18	-0.80	22.3	22.33	22.16	62523
1779225660	22.51	0.17	0.76	22.455	22.52	22.39	36862
1779139740	22.34	0.06	0.27	21.8	22.4	21.45	54466
1778880000	22.28	-0.41	-1.81	22.3	22.33	22.25	33297
1778793900	22.69	-0.12	-0.53	21.77	22.71	21.77	47568
1778707380	22.81	0.15	0.68	22.52	23	22.306	104791
1778621340	22.656	0.04	0.16	22.67	22.71	22.59	76217
1778534940	22.62	0.25	1.12	22.64	22.6775	22.5	38947
1778275200	22.37	-0.19	-0.84	22.41	22.417	22.33	42922
1778188800	22.56	-0.35	-1.53	22.69	22.69	22.53	61030
1778102520	22.91	0.46	2.05	22.75	22.94	22.75	57146
1778016000	22.45	-0.06	-0.24	22.415	22.45	22.35	43129
1777930140	22.505	-0.14	-0.60	22.516	22.56	22.45	91390
1777671000	22.64	0.06	0.27	22.6	22.698	22.49	50089
1777584540	22.58	0.04	0.18	22.435	22.62	22.35	136677
1777498140	22.54	-0.2	-0.88	22.05	22.83	22	190844
1777411800	22.74	0.12	0.53	22.655	22.75	22.62	67758
1777325400	22.62	-0.18	-0.79	22.445	22.89	22	46505
1777065780	22.8	0.38	1.69	22.84	22.84	22.76	36364
1776979740	22.42	0.06	0.27	22.51	22.54	22.38	54831
1776893280	22.36	-0.39	-1.71	22.41	22.424	22.35	72970
1776806940	22.75	0.07	0.31	22.78	22.89	22.62	54308
1776720540	22.68	0.38	1.70	22.38	22.73	22.38	99097
1776460800	22.3	0.56	2.58	22.15	23.03	21.89	110239
1776374940	21.74	0.05	0.25	21.697	21.8	21.657	53115
1776288360	21.685	-0.04	-0.16	21.24	21.69	20.81	47600
1776202140	21.72	0.13	0.60	20.81	21.77	20.81	67836
1776115740	21.59	-0.05	-0.23	21.4975	21.69	21.4805	80333
1775856000	21.64	-0.05	-0.23	21.89	21.89	21.31	61830
1775770140	21.69	-0.01	-0.05	21.58	21.734	21.4976	49617
1775683500	21.7	0.12	0.56	21.81	21.82	21.66	66739
1775596800	21.58	-0.06	-0.28	21.5	21.7	21.41	154526
1775510940	21.64	0.02	0.09	21.79	21.81	21.545	159043