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	0.498	1.73386254439	28.722	29.8905	28.47	66263	28.79483843	DR
4	-2.015	-6.45109652633	31.235	32	27.26	50943	29.28105399	DR
12	-2.28	-7.2380952381	31.5	32.81	27.26	44158	29.99017612	DR
26	-3.215	-9.91213195622	32.435	32.81	27.26	43047	30.60653415	DR
52	-3.88	-11.7220543807	33.1	34.88	27.26	34830	31.08167359	DR
156	8.14	38.614800759	21.08	37.15	15.574	48976	23.80682559	DR
260	-10.98	-27.3134328358	40.2	45.05	15.574	49565	26.22155549	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
1783718940	29.22	0.48	1.67	29.74	29.8905	29.085	51529
1783632420	28.74	-0.33	-1.14	28.7	28.74	28.6325	59223
1783545840	29.07	0.48	1.68	29.05	29.13	28.98	54408
1783459740	28.59	-0.22	-0.76	28.5755	28.73	28.47	63723
1783373340	28.81	0.81	2.89	28.722	28.85	28.69	87697
1783027740	28	-0.75	-2.61	28.155	29.05	27.26	47280
1782941280	28.75	0.28	0.98	28.235	28.94	28.1	80095
1782854880	28.47	-0.22	-0.77	28.5	28.68	28.39	50795
1782768300	28.69	0	0.00	28.51	28.72	28.49	47614
1782509280	28.69	0.19	0.67	28.805	29.61	28	71378
1782422460	28.5	-0.64	-2.20	28.465	28.8772	28.1801	33814
1782336000	29.14	-0.8	-2.67	29.19	29.24	29.0501	31114
1782250140	29.94	0.15	0.50	29.91	30.09	29.821	86764
1782163500	29.79	-0.32	-1.06	29.85	29.85	29.7	32497
1781818140	30.11	-0.5	-1.63	30.1	30.38	29.98	45052
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