China Merchants Bank Company Ltd (PK)【CIHKY】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	-0.07	-0.22816166884	30.68	32	30.43	32536	31.28501438	DR
4	1.185	4.02718776551	29.425	32	28.604	44032	30.36675419	DR
12	-1.205	-3.7875216093	31.815	32.81	28.604	37341	30.75284337	DR
26	-2.045	-6.26244066759	32.655	34.52	28.604	39608	31.08443739	DR
52	-2.825	-8.44922984896	33.435	37.15	28.47	32755	31.3943027	DR
156	7.37	31.7125645439	23.24	37.15	15.574	49359	23.65525309	DR
260	-12.14	-28.3976608187	42.75	45.05	15.574	49607	26.38628589	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
1781731740	30.61	-0.95	-3.01	30.865	30.9499	30.59	26557
1781645340	31.56	-0.22	-0.69	30.95	32	30.43	33414
1781558940	31.78	0.3	0.95	31.81	31.92	31.77	25541
1781299740	31.48	0.51	1.65	31.235	31.57	30.9	40009
1781213220	30.97	0.11	0.36	30.68	30.97	30.61	37159
1781126940	30.86	0.29	0.95	30.94	30.9699	30.76	32932
1781040540	30.57	-0.06	-0.20	30.61	30.67	30.44	76144
1780954140	30.63	0.16	0.53	30.73	30.85	30.62	32045
1780694940	30.47	0.05	0.16	30.72	30.72	30.35	34619
1780608540	30.42	0.1	0.33	30.36	30.5386	30.29	116670
1780522140	30.32	-0.5	-1.62	30.4	30.4499	30.29	43029
1780435740	30.82	0.77	2.56	31.59	31.59	30.446	63449
1780349340	30.05	0.04	0.13	30.19	30.19	30.05	29289
1780090080	30.01	0.62	2.11	29.94	30.09	29.9201	39687
1780003320	29.39	0.17	0.58	29.01	29.41	28.604	39246
1779917340	29.22	-0.13	-0.44	29.23	29.27	29.17	41548
1779830940	29.35	-0.06	-0.20	29.275	29.36	29.2	41119
1779484920	29.41	-0.18	-0.61	29.32	29.45	29.25	52696
1779398880	29.59	0.08	0.27	29.425	29.77	29.34	31452
1779312300	29.51	-0.01	-0.03	29.49	29.52	29.28	32733
1779225660	29.52	-0.17	-0.57	29.51	29.54	29.45	26534
1779139740	29.69	-0.06	-0.20	29.77	29.77	29.63	28084
1778880000	29.75	-0.42	-1.39	29.89	29.89	29.71	46421
1778793900	30.17	-0.15	-0.49	29.725	30.32	29.5465	67801
1778707380	30.32	0.05	0.17	30.09	30.716	29.96	50682
1778621340	30.27	-0.09	-0.30	30.35	30.45	30.17	63488
1778534940	30.36	0.18	0.59	30.3415	30.45	30.2201	32465
1778275200	30.183	-0.22	-0.71	30.14	30.26	30.1	30855
1778188800	30.4	0.11	0.36	31.06	31.0732	30.32	49542
1778102520	30.29	0.29	0.98	30.09	30.39	29.99	50527
1778016000	29.996	0.09	0.30	29.96	30.05	29.8	37585
1777930140	29.905	-0.31	-1.03	29.8993	30.02	29.87	53455
1777671000	30.215	-0.01	-0.02	30.19	30.36	30.06	44377
1777584540	30.22	-0.05	-0.17	31.23	31.23	29.59	62433
1777498140	30.27	-1.45	-4.57	29.7	30.5599	29.43	24157
1777411800	31.72	-0.3	-0.94	30.72	32.06	30.72	41304
1777325400	32.02	-0.08	-0.25	32.8099	32.81	31.09	19076
1777065780	32.1	-0.36	-1.11	32.095	32.144	32.009999	15759
1776979740	32.46	0.03	0.09	32.49	32.5899	32.189999	16639
1776893280	32.43	-0.11	-0.33	32.31	32.8099	31.9884	32293
1776806940	32.536	-0.08	-0.26	32.74	32.79	32.47	15772
1776720540	32.619999	-0.14	-0.43	32.7	32.799999	32.58	22932
1776460800	32.759999	0.18	0.55	31.5	32.759999	31.5	24049
1776374940	32.58	0.01	0.02	32.15	32.8099	31.49	44262
1776288360	32.5735	0.36	1.13	31.985	32.81	31.88	22625
1776202140	32.21	0.23	0.72	32.189999	32.21	32.06	14905
1776115740	31.98	0	0.00	31.785	31.99	31.71	23298
1775856000	31.98	-0.32	-0.99	32.08	32.119999	31.86	20290
1775770140	32.299999	0.62	1.96	31.91	32.8099	31.0201	31715
1775683500	31.68	-0.5	-1.55	32.009999	32.009999	31.621	31948
1775596800	32.18	0.12	0.37	31.87	32.18	31.68	39187
1775510940	32.06	0.25	0.77	32.1199	32.119999	31.65	23967
1775164920	31.815	0.16	0.49	31.7	31.85	31.6615	24153
1775078400	31.66	-0.27	-0.85	31.45	31.69	31.26	30442
1774992540	31.93	0.48	1.53	31.435	32.6599	31.43	39901
1774906080	31.45	0.97	3.18	31.38	31.5899	31.345	40597
1774646940	30.48	-0.64	-2.06	30.48	31.25	30.21	30699
1774560480	31.12	-0.13	-0.42	31.815	31.815	31.08	22247
1774473900	31.25	0.44	1.43	31.188	31.92	30.09	47335
1774387560	30.8099	0.16	0.52	31.355	32.1	30.61	40489
1774300800	30.65	-0.15	-0.49	30.595	30.8099	30.24	38576
1774041960	30.8	-0.77	-2.44	31.57	31.57	30.248	32516
1773955740	31.57	0.72	2.33	29.99	31.57	29.99	87134
1773869340	30.85	-0.91	-2.87	31.385	31.385	30.84	35979