China Merchants Port Holdings Company Ltd (PK)【CMHHY】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	1.602	9.40251203193	17.038	18.64	17.038	153	17.90182353	DR
4	-0.488	-2.55123379339	19.128	19.128	17.038	161	18.29970388	DR
12	-0.36	-1.89473684211	19	21.77	17.038	12492	19.03213212	DR
26	-2.11	-10.1686746988	20.75	21.77	17.038	7848	19.04694086	DR
52	-1.21	-6.09571788413	19.85	21.81	17.038	5008	19.18832448	DR
156	6.882	58.5303623065	11.758	21.81	11.758	7009	15.51760761	DR
260	3.65	24.3495663776	14.99	21.81	11.44	5061	15.52555638	DR

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
1781645340	18.64	0	0.00	18.64	18.64	18.64	0
1781558940	18.64	1.6	9.40	18.64	18.64	18.64	165
1781299620	17.038	0	0.00	17.038	17.038	17.038	0
1781213220	17.038	-1.08	-5.95	17.038	17.038	17.038	141
1781126940	18.115	0	0.00	18.115	18.115	18.115	0
1781040540	18.115	-1.01	-5.30	18.115	18.115	18.115	157
1780954080	19.128	0	0.00	19.128	19.128	19.128	0
1780694880	19.128	0	0.00	19.128	19.128	19.128	0
1780608480	19.128	0	0.00	19.128	19.128	19.128	0
1780522080	19.128	0	0.00	19.128	19.128	19.128	0
1780435680	19.128	0	0.00	19.128	19.128	19.128	0
1780349280	19.128	0	0.00	19.128	19.128	19.128	0
1780090080	19.128	-0.49	-2.52	19.128	19.128	19.128	182
1780003260	19.622	0	0.00	19.622	19.622	19.622	0
1779916860	19.622	0	0.00	19.622	19.622	19.622	0
1779830460	19.622	0	0.00	19.622	19.622	19.622	0
1779484860	19.622	0	0.00	19.622	19.622	19.622	0
1779398460	19.622	0	0.00	19.622	19.622	19.622	0
1779312060	19.622	0	0.00	19.622	19.622	19.622	0
1779225660	19.622	-0.9	-4.37	19.622	19.622	19.622	477
1779139200	20.51925	0	0.00	20.51925	20.51925	20.51925	0
1778880000	20.51925	0.12	0.58	20.51925	20.51925	20.51925	301
1778793780	20.4	0	0.00	20.4	20.4	20.4	0
1778707380	20.4	0.06	0.29	20.4	20.4	20.4	103
1778621400	20.34	0	0.00	20.34	20.34	20.34	0
1778535000	20.34	0	0.00	20.34	20.34	20.34	0
1778275800	20.34	0	0.00	20.34	20.34	20.34	0
1778189400	20.34	0	0.00	20.34	20.34	20.34	0
1778103000	20.34	0	0.00	20.34	20.34	20.34	0
1778016600	20.34	0	0.00	20.34	20.34	20.34	0
1777930200	20.34	0	0.00	20.34	20.34	20.34	0
1777671000	20.34	0	0.00	20.34	20.34	20.34	4
1777584600	20.34	0	0.00	20.34	20.34	20.34	0
1777498200	20.34	0	0.00	20.34	20.34	20.34	0
1777411800	20.34	0	0.00	20.34	20.34	20.34	0
1777325400	20.34	0	0.00	20.34	20.34	20.34	0
1777066140	20.34	0	0.00	20.34	20.34	20.34	0
1776979740	20.34	0	0.00	20.34	20.34	20.34	0
1776893340	20.34	0	0.00	20.34	20.34	20.34	0
1776806940	20.34	-0.06	-0.29	20.5	20.5	20.34	705
1776720000	20.4	0	0.00	20.4	20.4	20.4	0
1776460800	20.4	-1.1	-5.12	20.4	20.4	20.4	477
1776374760	21.5	0	0.00	21.5	21.5	21.5	0
1776288360	21.5	-0.26	-1.19	21.5	21.5	21.5	198
1776202140	21.76	0	0.00	21.76	21.76	21.76	0
1776115740	21.76	0.55	2.59	21.76	21.76	21.76	510
1775856540	21.21	0	0.00	21.21	21.21	21.21	0
1775770140	21.21	-0.56	-2.57	20	21.25	20	783
1775683500	21.77	1.67	8.31	21.77	21.77	21.77	353
1775597340	20.1	0	0.00	20.1	20.1	20.1	0
1775510940	20.1	1.1	5.79	20.1	20.1	20.1	500
1775164800	19	0	0.00	19	19	19	0
1775078400	19	-1.5	-7.32	19	19	19	219803
1774992000	20.5	0	0.00	20.5	20.5	20.5	0
1774905600	20.5	0	0.00	20.5	20.5	20.5	0
1774646400	20.5	0	0.00	20.5	20.5	20.5	0
1774560000	20.5	0	0.00	20.5	20.5	20.5	0
1774473600	20.5	0	0.00	20.5	20.5	20.5	0
1774387200	20.5	0	0.00	20.5	20.5	20.5	0
1774300800	20.5	-1.1	-5.09	20.5	20.5	20.5	360
1773993600	21.6	0	0.00	21.6	21.6	21.6	0
1773907200	21.6	0	0.00	21.6	21.6	21.6	0
1773820800	21.6	0	0.00	21.6	21.6	21.6	0
1773734400	21.6	0	0.00	21.6	21.6	21.6	0