China Merchants Bank Co Ltd (PK)【CIHHF】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	-0.041881	-0.684679005526	6.116881	6.116881	6.075	1921	6.11315292	CS
4	0.1506	2.54202957261	5.9244	6.116881	5.9244	11637	5.9451719	CS
12	0.275	4.74137931034	5.8	6.905	5.8	6997	6.1004666	CS
26	-0.585	-8.78378378378	6.66	6.905	5.65	4810	6.10022151	CS
52	-0.425	-6.53846153846	6.5	6.905	5.65	3037	6.11648379	CS
156	1.435	30.9267241379	4.64	6.905	3.16	9843	4.33582724	CS
260	-2.635	-30.2525832377	8.71	8.9646	3.16	11421	5.49873569	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
1781299740	6.075	0	0.00	6.075	6.075	6.075	0
1781213340	6.075	0	0.00	6.075	6.075	6.075	0
1781126940	6.075	-0.04	-0.68	6.075	6.075	6.075	342
1781040540	6.116881	0.19	3.25	6.116881	6.116881	6.116881	3500
1780954080	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780694880	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780608480	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780522080	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780435680	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780349280	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780090080	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1780003680	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1779917280	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1779830880	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1779485280	5.9244	0	0.00	5.9244	5.9244	5.9244	0
1779398880	5.9244	-0.6	-9.13	5.9244	5.9244	5.9244	31070
1779312180	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1779225780	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1779139380	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1778880180	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1778793780	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	0
1778707380	6.5199999	0.42	6.89	6.5199999	6.5199999	6.5199999	100
1778620800	6.1	0	0.00	6.1	6.1	6.1	0
1778534400	6.1	0	0.00	6.1	6.1	6.1	0
1778275200	6.1	0	0.00	6.1	6.1	6.1	1000
1778188800	6.1	-0.05	-0.81	6.1	6.1	6.1	66234
1778103000	6.15	0	0.00	6.15	6.15	6.15	0
1778016600	6.15	0	0.00	6.15	6.15	6.15	0
1777930200	6.15	0	0.00	6.15	6.15	6.15	0
1777671000	6.15	0	0.00	6.15	6.15	6.15	0
1777584540	6.15	0	0.00	6.15	6.15	6.15	0
1777498140	6.15	-0.4	-6.11	6.0865	6.15	6	2037
1777411800	6.55	0	0.00	6.55	6.55	6.55	38
1777325400	6.55	0	0.00	6.55	6.55	6.55	38
1777066140	6.55	0	0.00	6.55	6.55	6.55	0
1776979740	6.55	-0.16	-2.38	6.905	6.905	6.55	2289
1776893280	6.71	0.24	3.71	6.71	6.71	6.71	155
1776806940	6.47	0.07	1.09	6.33	6.47	6.33	251
1776720540	6.4	0	0.00	6.4	6.4	6.4	0
1776461340	6.4	0	0.00	6.4	6.4	6.4	0
1776374940	6.4	0	0.00	6.4	6.4	6.4	0
1776288540	6.4	0	0.00	6.4	6.4	6.4	0
1776202140	6.4	0	0.00	6.4	6.4	6.4	0
1776115740	6.4	0	0.00	6.4	6.4	6.4	0
1775856540	6.4	0	0.00	6.4	6.4	6.4	0
1775770140	6.4	0.01	0.23	6.15	6.4	6.15	11000
1775683500	6.385421	0.14	2.17	6.385421	6.385421	6.385421	3500
1775596920	6.25	0	0.00	6.25	6.25	6.25	0
1775510520	6.25	0	0.00	6.25	6.25	6.25	0
1775164920	6.25	0.18	2.97	6.0599999	6.25	6.0599999	2000
1775078940	6.07	0	0.00	6.07	6.07	6.07	0
1774992540	6.07	0	0.00	6.07	6.07	6.07	0
1774906140	6.07	0	0.00	6.07	6.07	6.07	0
1774646940	6.07	0.27	4.66	6.07	6.07	6.07	689
1774560000	5.8	0	0.00	5.8	5.8	5.8	0
1774473600	5.8	0	0.00	5.8	5.8	5.8	0
1774387200	5.8	0	0.00	5.8	5.8	5.8	0
1774300800	5.8	0.15	2.65	5.8	5.8	5.8	1699
1773993600	5.65	0	0.00	5.65	5.65	5.65	0
1773907200	5.65	0	0.00	5.65	5.65	5.65	0
1773820800	5.65	0	0.00	5.65	5.65	5.65	0
1773734400	5.65	0	0.00	5.65	5.65	5.65	0
1773648000	5.65	0	0.00	5.65	5.65	5.65	0
1773388800	5.65	0	0.00	5.65	5.65	5.65	0