Citic Securities Company Ltd (PK)【CIIHY】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	32.65	32.65	32.65	114	32.65	DR
4	0.65	2.03125	32	35.12	32	3168	32.10496843	DR
12	-0.25	-0.759878419453	32.9	35.35	28.09	2156	33.03915655	DR
26	-1.87	-5.41714947856	34.52	38.7915	28.09	1447	34.53327504	DR
52	5.04	18.2542557045	27.61	40.25	27.61	1721	34.41131264	DR
156	13.45	70.0520833333	19.2	40.25	13.52	2487	25.57788158	DR
260	5.95	22.2846441948	26.7	40.25	13.52	2922	22.86783938	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
1780954140	32.65	0	0.00	32.65	32.65	32.65	0
1780694940	32.65	0	0.00	32.65	32.65	32.65	0
1780608540	32.65	0	0.00	32.65	32.65	32.65	0
1780522140	32.65	0	0.00	32.65	32.65	32.65	0
1780435740	32.65	-2.47	-7.03	32.65	32.65	32.65	114
1780349340	35.12	3.12	9.75	35.12	35.12	35.12	296
1780089720	32	0	0.00	32	32	32	0
1780003320	32	-1.4	-4.19	32	32	32	9094
1779917400	33.4	0	0.00	33.4	33.4	33.4	0
1779831000	33.4	0	0.00	33.4	33.4	33.4	0
1779485400	33.4	0	0.00	33.4	33.4	33.4	0
1779399000	33.4	0	0.00	33.4	33.4	33.4	0
1779312600	33.4	0	0.00	33.4	33.4	33.4	0
1779226200	33.4	0	0.00	33.4	33.4	33.4	0
1779139800	33.4	0	0.00	33.4	33.4	33.4	0
1778880600	33.4	0	0.00	33.4	33.4	33.4	0
1778794200	33.4	0	0.00	33.4	33.4	33.4	0
1778707800	33.4	0	0.00	33.4	33.4	33.4	0
1778621400	33.4	0	0.00	33.4	33.4	33.4	0
1778535000	33.4	0	0.00	33.4	33.4	33.4	0
1778275800	33.4	0	0.00	33.4	33.4	33.4	0
1778189400	33.4	0	0.00	33.4	33.4	33.4	0
1778103000	33.4	0	0.00	33.4	33.4	33.4	0
1778016600	33.4	0	0.00	33.4	33.4	33.4	0
1777930200	33.4	0	0.00	33.4	33.4	33.4	0
1777671000	33.4	0	0.00	33.4	33.4	33.4	25
1777584600	33.4	0	0.00	33.4	33.4	33.4	0
1777498200	33.4	0	0.00	33.4	33.4	33.4	0
1777411800	33.4	0	0.00	33.4	33.4	33.4	18
1777325400	33.4	0	0.00	33.4	33.4	33.4	34
1777065780	33.4	-1.55	-4.43	33.4	33.4	33.4	399
1776979680	34.95	0	0.00	34.95	34.95	34.95	0
1776893280	34.95	0.45	1.30	35.35	35.35	34.95	5547
1776806940	34.5	2.29	7.11	34.5	34.5	34.5	1411
1776720300	32.21	0	0.00	32.21	32.21	32.21	0
1776461100	32.21	0	0.00	32.21	32.21	32.21	0
1776374700	32.21	0	0.00	32.21	32.21	32.21	0
1776288300	32.21	0	0.00	32.21	32.21	32.21	0
1776201900	32.21	0	0.00	32.21	32.21	32.21	0
1776115500	32.21	0	0.00	32.21	32.21	32.21	0
1775856300	32.21	0	0.00	32.21	32.21	32.21	0
1775769900	32.21	0	0.00	32.21	32.21	32.21	0
1775683500	32.21	4.12	14.67	32.299999	32.299999	32.21	555
1775597340	28.09	0	0.00	28.09	28.09	28.09	0
1775510940	28.09	0	0.00	28.09	28.09	28.09	0
1775165340	28.09	0	0.00	28.09	28.09	28.09	0
1775078940	28.09	0	0.00	28.09	28.09	28.09	0
1774992540	28.09	0	0.00	28.09	28.09	28.09	0
1774906140	28.09	0	0.00	28.09	28.09	28.09	0
1774646940	28.09	-4.81	-14.62	28.84	28.84	28.09	484
1774560300	32.9	0	0.00	32.9	32.9	32.9	0
1774473900	32.9	0	0.00	32.9	32.9	32.9	0
1774387500	32.9	0	0.00	32.9	32.9	32.9	0
1774301100	32.9	0	0.00	32.9	32.9	32.9	0
1774041900	32.9	0	0.00	32.9	32.9	32.9	0
1773955500	32.9	0	0.00	32.9	32.9	32.9	0
1773869100	32.9	0	0.00	32.9	32.9	32.9	0
1773782700	32.9	0.2	0.61	32.9	32.9	32.9	7893
1773648000	32.7	0	0.00	32.7	32.7	32.7	0
1773388800	32.7	0	0.00	32.7	32.7	32.7	0
1773302400	32.7	0	0.00	32.7	32.7	32.7	0
1773216000	32.7	0	0.00	32.7	32.7	32.7	0
1773129600	32.7	0	0.00	32.7	32.7	32.7	0
1773043200	32.7	0	0.00	32.7	32.7	32.7	0