China Merchants Hai Hong Holdings (PK)【CMHHF】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	0.32	23.5294117647	1.36	1.94	1.35	12078	1.84879794	CS
4	-0.66	-28.2051282051	2.34	2.34	1.35	8474	1.91276592	CS
12	-0.21	-11.1111111111	1.89	2.34	1.35	17926	1.97547046	CS
26	-0.31	-15.5778894472	1.99	2.34	1.35	14678	1.97544584	CS
52	-0.06	-3.44827586207	1.74	2.34	1.35	8953	1.97652106	CS
156	0.54	47.3684210526	1.14	2.34	1.12	6706	1.69286243	CS
260	0.23	15.8620689655	1.45	2.34	1.12	8429	1.67799187	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
1782509280	1.68	-0.25	-12.95	1.68	1.68	1.68	520
1782422460	1.93	-0.01	-0.52	1.4875	1.93	1.4875	992
1782336000	1.94	0.14	7.63	1.35	1.94	1.35	15811
1782250140	1.8025	0.13	7.61	1.36	1.8025	1.36	30990
1782163740	1.675	0	0.00	1.675	1.675	1.675	0
1781818140	1.675	-0.28	-14.10	1.675	1.675	1.675	518
1781731740	1.95	0	0.00	1.95	1.95	1.95	0
1781645340	1.95	0	0.00	1.95	1.95	1.95	0
1781558940	1.95	0.17	9.24	1.95	1.95	1.95	680
1781299740	1.785	0	0.28	1.785	1.785	1.785	322
1781213340	1.78	0	0.00	1.78	1.78	1.78	0
1781126940	1.78	-0.22	-11.11	1.78	1.78	1.78	176
1781040540	2.0025	0	0.00	2.0025	2.0025	2.0025	0
1780954140	2.0025	0	0.00	2.0025	2.0025	2.0025	0
1780694940	2.0025	-0.34	-14.42	2.0025	2.0025	2.0025	34331
1780608540	2.34	0.21	9.73	2.34	2.34	2.34	403
1780521720	2.1325	0	0.00	2.1325	2.1325	2.1325	0
1780435320	2.1325	0	0.00	2.1325	2.1325	2.1325	0
1780348920	2.1325	0	0.00	2.1325	2.1325	2.1325	0
1780089720	2.1325	0	0.00	2.1325	2.1325	2.1325	0
1780003320	2.1325	0.15	7.43	2.1325	2.1325	2.1325	821
1779916920	1.985	0	0.00	1.985	1.985	1.985	0
1779830520	1.985	0	0.00	1.985	1.985	1.985	0
1779484920	1.985	0.16	8.92	1.985	1.985	1.985	244
1779398880	1.8225	-0.19	-9.33	1.8225	1.8225	1.8225	640
1779312000	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1779225600	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1779139200	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1778880000	2.0099999	0	0.25	2.0099999	2.0099999	2.0099999	1361
1778793600	2.005	0	0.00	2.005	2.005	2.005	0
1778707200	2.005	0	0.00	2.005	2.005	2.005	0
1778620800	2.005	0	0.00	2.005	2.005	2.005	0
1778534400	2.005	0	0.00	2.005	2.005	2.005	0
1778275200	2.005	0.37	22.26	2.005	2.005	2.005	354
1778188800	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1778102400	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1778016000	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	106
1777930140	1.6399999	-0.53	-24.34	1.6399999	1.6399999	1.6399999	130
1777671000	2.1675	0	0.00	2.1675	2.1675	2.1675	17
1777584600	2.1675	0	0.00	2.1675	2.1675	2.1675	0
1777498200	2.1675	0	0.00	2.1675	2.1675	2.1675	0
1777411800	2.1675	0	0.00	2.1675	2.1675	2.1675	0
1777325400	2.1675	0	0.00	2.1675	2.1675	2.1675	0
1777065780	2.1675	0.2	10.03	2.1675	2.1675	2.1675	477
1776979560	1.97	0	0.00	1.97	1.97	1.97	0
1776893160	1.97	0	0.00	1.97	1.97	1.97	0
1776806760	1.97	0	0.00	1.97	1.97	1.97	0
1776720360	1.97	0	0.00	1.97	1.97	1.97	0
1776461160	1.97	0	0.00	1.97	1.97	1.97	0
1776374760	1.97	0	0.00	1.97	1.97	1.97	0
1776288360	1.97	0.32	19.39	1.97	1.97	1.97	132
1776202140	1.65	0	0.00	1.65	1.65	1.65	0
1776115740	1.65	-0.34	-17.09	1.65	1.65	1.65	159
1775856540	1.99	0	0.00	1.99	1.99	1.99	0
1775770140	1.99	0.04	2.05	1.99	1.99	1.99	384
1775683500	1.95	-0.11	-5.34	1.95	1.95	1.95	255340
1775596800	2.06	0	0.00	1.55	2.06	1.55	1143
1775510940	2.06	0.06	3.00	1.89	2.06	1.89	137954
1775116800	2	0	0.00	2	2	2	0
1775030400	2	0	0.00	2	2	2	0
1774944000	2	0	0.00	2	2	2	0
1774857600	2	0	0.00	2	2	2	0