Chow Tai Fook Jewellery Group Limited (PK)【CJEWY】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	15.12	15.12	15.12	781	15.12	DR
4	1.72	12.8358208955	13.4	15.12	12.95	395	14.45284628	DR
12	0.9	6.32911392405	14.22	15.12	12.6	336	13.78421569	DR
26	-1.435	-8.66807610994	16.555	18.55	12.6	393	14.35775337	DR
52	-1.74	-10.3202846975	16.86	21	12.6	395	16.37293098	DR
156	-2.38	-13.6	17.5	21	7.76	1101	12.93467849	DR
260	-7.57	-33.3627148524	22.69	23.47	7.76	2554	17.2583366	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
1783632540	15.12	0	0.00	15.12	15.12	15.12	0
1783546140	15.12	0	0.00	15.12	15.12	15.12	0
1783459740	15.12	0	0.00	15.12	15.12	15.12	0
1783373340	15.12	2.17	16.76	15.12	15.12	15.12	781
1783027740	12.95	-0.45	-3.36	12.95	12.95	12.95	215
1782941280	13.4	0	0.00	13.4	13.4	13.4	0
1782854880	13.4	0	0.00	13.4	13.4	13.4	0
1782768480	13.4	0	0.00	13.4	13.4	13.4	0
1782509280	13.4	-1.05	-7.27	13.4	13.4	13.4	188
1782422520	14.45	0	0.00	14.45	14.45	14.45	0
1782336120	14.45	0	0.00	14.45	14.45	14.45	0
1782249720	14.45	0	0.00	14.45	14.45	14.45	0
1782163320	14.45	0	0.00	14.45	14.45	14.45	0
1781817720	14.45	0	0.00	14.45	14.45	14.45	0
1781731320	14.45	0	0.00	14.45	14.45	14.45	0
1781644920	14.45	0	0.00	14.45	14.45	14.45	0
1781558520	14.45	0	0.00	14.45	14.45	14.45	0
1781299320	14.45	0	0.00	14.45	14.45	14.45	0
1781212920	14.45	0	0.00	14.45	14.45	14.45	0
1781126520	14.45	0	0.00	14.45	14.45	14.45	0
1781040120	14.45	0	0.00	14.45	14.45	14.45	0
1780953720	14.45	0	0.00	14.45	14.45	14.45	0
1780694520	14.45	0	0.00	14.45	14.45	14.45	0
1780608120	14.45	0	0.00	14.45	14.45	14.45	0
1780521720	14.45	0	0.00	14.45	14.45	14.45	0
1780435320	14.45	0	0.00	14.45	14.45	14.45	0
1780348920	14.45	0	0.00	14.45	14.45	14.45	0
1780089720	14.45	0	0.00	14.45	14.45	14.45	0
1780003320	14.45	0	0.00	14.45	14.45	14.45	0
1779916920	14.45	0	0.00	14.45	14.45	14.45	0
1779830520	14.45	0	0.00	14.45	14.45	14.45	0
1779484920	14.45	0.4	2.85	14.45	14.45	14.45	133
1779398700	14.05	0	0.00	14.05	14.05	14.05	0
1779312300	14.05	0	0.00	14.05	14.05	14.05	358
1779225660	14.05	-0.65	-4.42	14.05	14.05	14.05	178
1779139740	14.7	0	0.00	14.7	14.7	14.7	0
1778880540	14.7	0	0.00	14.7	14.7	14.7	0
1778794140	14.7	0	0.00	14.7	14.7	14.7	0
1778707740	14.7	0	0.00	14.7	14.7	14.7	0
1778621340	14.7	0	0.00	14.7	14.7	14.7	0
1778534940	14.7	1.45	10.94	14.7	14.7	14.7	108
1778275320	13.25	0	0.00	13.25	13.25	13.25	0
1778188920	13.25	0	0.00	13.25	13.25	13.25	0
1778102520	13.25	0.52	4.04	13.25	13.25	13.25	211
1778016000	12.735	-0.84	-6.19	13.4	13.4	12.735	760
1777930200	13.575	0	0.00	13.575	13.575	13.575	0
1777671000	13.575	0	0.00	13.575	13.575	13.575	5
1777584600	13.575	0	0.00	13.575	13.575	13.575	0
1777498200	13.575	0	0.00	13.575	13.575	13.575	0
1777411800	13.575	-0.65	-4.54	12.6	13.575	12.6	1064
1777325400	14.22	0	0.00	14.22	14.22	14.22	28
1777066140	14.22	0	0.00	14.22	14.22	14.22	0
1776979740	14.22	0	0.00	14.22	14.22	14.22	0
1776893340	14.22	0	0.00	14.22	14.22	14.22	0
1776806940	14.22	0	0.00	14.22	14.22	14.22	0
1776720540	14.22	0	0.00	14.22	14.22	14.22	0
1776461340	14.22	0	0.00	14.22	14.22	14.22	0
1776374940	14.22	0	0.00	14.22	14.22	14.22	0
1776288540	14.22	0	0.00	14.22	14.22	14.22	0
1776202140	14.22	0	0.00	14.22	14.22	14.22	0
1776115740	14.22	0.07	0.49	14.22	14.22	14.22	426
1775856000	14.15	-0.3	-2.08	14.15	14.15	14.15	422