CK Asset Holdings Ltd (PK)【CNGKY】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	0.17	1.50176678445	11.32	11.55	10.95	4884	11.48165056	DR
4	-0.816	-6.63091175037	12.306	12.307	10.95	8815	11.64447958	DR
12	-0.515	-4.28987921699	12.005	15.3305	10.95	4202	11.95159395	DR
26	1.215	11.8248175182	10.275	15.3305	9.91	7439	11.7911063	DR
52	2.67	30.2721088435	8.82	15.3305	8.614	5059	11.26362376	DR
156	0.46	4.17044424297	11.03	15.3305	6.7925	3830	9.69212512	DR
260	-0.31	-2.62711864407	11.8	15.3305	6.7925	3658	9.74657834	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
1783027740	11.49	-0.06	-0.52	11.49	11.49	11.154	3027
1782941280	11.55	0.32	2.85	11.265	11.55	11.25	1969
1782854880	11.23	-0.31	-2.69	11.23	11.23	11.09	2686
1782768300	11.54	0.08	0.70	11.485	11.54	11.2925	15126
1782509280	11.46	0.16	1.44	11.19	11.46	10.95	3156
1782422460	11.2975	-0.29	-2.52	11.32	11.4625	11.27	1482
1782336000	11.59	0.52	4.70	11.535	11.59	11.04	1918
1782250140	11.07	-0.02	-0.18	11.178	11.61	11.07	3384
1782163500	11.09	-0.24	-2.12	11.36	11.64	11.09	18339
1781818140	11.33	-0.26	-2.28	11.325	11.6	11.27	11003
1781731740	11.594	-0.2	-1.66	11.59	11.65	11.545	2812
1781645340	11.79	-0.3	-2.46	11.77	12.07	11.77	3568
1781558940	12.0875	0.06	0.49	11.945	12.0875	11.945	1420
1781299740	12.029	0.36	3.08	11.74	12.029	11.74	45768
1781213220	11.67	0	0.00	11.8	11.8	11.4375	43887
1781126940	11.67	0.4	3.55	11.4	11.68	11.13	2087
1781040540	11.27	-0.23	-2.00	11.295	11.3415	11.171	4201
1780954140	11.5	-0.73	-5.97	12.07	12.07	11.5	1950
1780694940	12.23	-0.07	-0.57	11.983	12.23	11.698	888
1780608540	12.3	0.1	0.82	12.306	12.307	11.935	1846
1780522140	12.2	-0.13	-1.04	11.88	12.2	11.83	2244
1780435740	12.328	0.23	1.88	12.08	12.328	11.77	923
1780349340	12.1	-0.19	-1.55	11.975	12.1	11.975	1185
1780090080	12.29	-0.33	-2.61	12.32	12.32	11.9828	11804
1780003320	12.62	-0.28	-2.17	11.98	12.62	11.98	690
1779917340	12.9	0.05	0.42	12.43	12.9	12.43	383
1779830940	12.846	-0.45	-3.41	12.64	12.846	12.64	1243
1779485280	13.3	0	0.00	13.3	13.3	13.3	0
1779398880	13.3	-1.85	-12.21	12.59	13.3	12.59	986
1779312300	15.15	2.4	18.82	12.75	15.3305	12.75	6269
1779225660	12.75	-0.42	-3.19	12.805	12.805	12.75	1678
1779139740	13.17	-0.17	-1.27	12.594	13.17	12.594	677
1778880000	13.34	0.2	1.52	13.304	13.34	13.304	2362
1778793900	13.14	0.33	2.58	12.8875	13.1689	12.8875	2617
1778707380	12.81	-0.49	-3.68	12.81	12.81	12.81	458
1778621340	13.3	0.3	2.27	12.436	13.3	12.436	1478
1778534940	13.005	-0.05	-0.34	13.11	13.1625	13.005	1333
1778275200	13.05	-0.1	-0.72	13.05	13.05	13.05	507
1778188920	13.145	0	0.00	13.145	13.145	13.145	0
1778102520	13.145	0.31	2.38	13.2425	13.32	12.893	1877
1778016000	12.84	0.02	0.16	12.84	12.84	12.84	799
1777930140	12.82	0.18	1.42	12.82	12.82	12.82	935
1777671000	12.64	0.16	1.27	12.64	12.64	12.64	485
1777584540	12.4816	-0.01	-0.10	12.56	12.76	12.222	3022
1777498140	12.4945	0.46	3.86	12.525	12.777	12.4945	1187
1777411800	12.03	-0.27	-2.16	12.03	12.03	12.03	1111
1777325400	12.295	-0.01	-0.08	12.295	12.295	12.295	683
1777065780	12.305	0.1	0.84	12.24	12.62	12.24	1248
1776979740	12.202	-0.05	-0.43	12.26	12.26	12.202	720
1776893280	12.255	0.02	0.14	12.31	12.432	12.255	1054
1776806940	12.238	0.13	1.10	12.238	12.238	12.238	662
1776720540	12.105	0.19	1.59	12.105	12.41	12.044	1778
1776460800	11.915	-0.59	-4.71	12.143	12.143	11.915	1699
1776374760	12.504	0	0.00	12.504	12.504	12.504	0
1776288360	12.504	0	0.03	12.504	12.504	12.49	1071
1776202140	12.5	0.69	5.84	12.505	12.506	12.44	2755
1776115740	11.81	-0.32	-2.60	12.4	12.4	11.81	2406
1775856000	12.125	0.12	1.00	12	12.1336	12	1682
1775770140	12.005	0.39	3.39	12.005	12.1575	12.005	1635
1775683500	11.611	0.18	1.58	11.895	11.895	11.611	724
1775596800	11.43	0.22	1.96	11.66	11.81	11.14	3093
1775510940	11.21	-0.53	-4.51	11.471	11.5	11.21	987