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	0.135	0.608245100248	22.195	22.5	21.98	69108	22.21739513	DR
4	0.03	0.134529147982	22.3	22.52	21.45	67342	22.07754605	DR
12	1.965	9.64890743923	20.365	23.03	19.57	74606	21.9334528	DR
26	2.495	12.5787748929	19.835	23.03	18.62	77209	20.90838584	DR
52	2.8605	14.692210894	19.4695	23.03	18.21	79569	20.53855738	DR
156	9.24	70.5882352941	13.09	23.03	10.0101	91572	15.35531197	DR
260	6.15	38.0098887515	16.18	23.03	10.0101	103304	14.39479636	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
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
1775164920	21.62	0.16	0.75	21.53	21.69	21.52	49886
1775078400	21.46	-0.33	-1.51	21.41	21.5	21.41	41370
1774992540	21.79	0.86	4.11	21.22	21.79	21	97683
1774906080	20.93	0.07	0.34	20.98	21.05	20.92	98275
1774646940	20.86	0.48	2.36	20.515	21	19.57	140734
1774560480	20.38	-0.28	-1.36	21	21	19.68	57706
1774473900	20.66	0.41	2.02	20.52	20.67	20.52	62017
1774387560	20.25	0.12	0.60	20.3685	20.3685	20.12	105508
1774300800	20.13	-0.16	-0.79	20.17	20.372	20.01	112649
1774041960	20.29	-0.63	-3.01	20.365	20.85	19.82	58335
1773955740	20.92	0.46	2.25	20.44	20.92	20.44	60282
1773869340	20.46	-0.15	-0.73	20.55	20.57	20.45	117913
1773782700	20.61	0.05	0.24	19.8901	20.78	19.89	71517
1773696120	20.56	0.42	2.09	20.5	20.92	20.49	106847
1773437340	20.14	0.04	0.20	20.3	20.5125	20.13	155333
1773350400	20.1	0.28	1.41	20.18	20.18	20.03	79601