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	0	5.6965	5.6965	5.6965	745	5.6965	CS
4	-0.420381	-6.87247307901	6.116881	6.87	5.6965	981	6.10134214	CS
12	-0.4535	-7.37398373984	6.15	6.905	5.6965	6672	6.09373445	CS
26	-0.9635	-14.466966967	6.66	6.905	5.65	4508	6.09653505	CS
52	-0.8035	-12.3615384615	6.5	6.905	5.65	2835	6.1159455	CS
156	1.0665	23.0345572354	4.63	6.905	3.16	9700	4.3367447	CS
260	-2.6104	-31.4244784456	8.3069	8.88	3.16	11088	5.38088795	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
1783027680	5.6965	0	0.00	5.6965	5.6965	5.6965	0
1782941280	5.6965	0	0.00	5.6965	5.6965	5.6965	0
1782854880	5.6965	-0	-0.06	5.6965	5.6965	5.6965	745
1782768540	5.7	0	0.00	5.7	5.7	5.7	0
1782509340	5.7	0	0.00	5.7	5.7	5.7	0
1782422940	5.7	0	0.00	5.7	5.7	5.7	0
1782336540	5.7	0	0.00	5.7	5.7	5.7	0
1782250140	5.7	0	0.00	5.7	5.7	5.7	0
1782163740	5.7	0	0.00	5.7	5.7	5.7	0
1781818140	5.7	0	0.00	5.7	5.7	5.7	0
1781731740	5.7	-0.29	-4.88	5.7	5.7	5.7	363
1781645340	5.9925	-0.88	-12.77	5.85	5.9925	5.85	361
1781558940	6.87	0.8	13.09	6.87	6.87	6.87	574
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