Cosco Shipping Energy Transn Company Ltd (PK)【CSDXF】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	0.1	6.06060606061	1.65	1.8	1.65	26300	1.79923954	CS
4	-0.6	-25.5319148936	2.35	2.35	1.65	25850	2.06827853	CS
12	-0.9	-33.9622641509	2.65	2.65	1.65	9167	2.08785	CS
26	0.69	65.0943396226	1.06	2.83	1.06	5393	2.15317425	CS
52	0.93985	116.009380979	0.81015	2.83	0.7899	3602	2.02928568	CS
156	0.9136	109.230033477	0.8364	2.83	0.731	2741	1.92533547	CS
260	1.2906	280.931649978	0.4594	2.83	0.3742	12236	0.97432324	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
1780694940	1.75	0	0.00	1.75	1.75	1.75	0
1780608540	1.75	-0.05	-2.78	1.75	1.75	1.75	800
1780522140	1.8	0	0.00	1.8	1.8	1.8	0
1780435740	1.8	-0.35	-16.28	1.65	1.8	1.65	51800
1780349340	2.15	0	0.00	2.15	2.15	2.15	0
1780090140	2.15	0	0.00	2.15	2.15	2.15	0
1780003740	2.15	0	0.00	2.15	2.15	2.15	0
1779917340	2.15	-0.2	-8.51	2.15	2.15	2.15	800
1779830880	2.35	0	0.00	2.35	2.35	2.35	0
1779485280	2.35	0	0.00	2.35	2.35	2.35	0
1779398880	2.35	-0.06	-2.49	2.35	2.35	2.35	50000
1779312600	2.41	0	0.00	2.41	2.41	2.41	0
1779226200	2.41	0	0.00	2.41	2.41	2.41	0
1779139800	2.41	0	0.00	2.41	2.41	2.41	0
1778880600	2.41	0	0.00	2.41	2.41	2.41	0
1778794200	2.41	0	0.00	2.41	2.41	2.41	0
1778707800	2.41	0	0.00	2.41	2.41	2.41	0
1778621400	2.41	0	0.00	2.41	2.41	2.41	0
1778535000	2.41	0	0.00	2.41	2.41	2.41	0
1778275800	2.41	0	0.00	2.41	2.41	2.41	0
1778189400	2.41	0	0.00	2.41	2.41	2.41	0
1778103000	2.41	0	0.00	2.41	2.41	2.41	0
1778016600	2.41	0	0.00	2.41	2.41	2.41	0
1777930200	2.41	0	0.00	2.41	2.41	2.41	0
1777671000	2.41	0	0.00	2.41	2.41	2.41	0
1777584600	2.41	0	0.00	2.41	2.41	2.41	0
1777498200	2.41	0	0.00	2.41	2.41	2.41	0
1777411800	2.41	0	0.00	2.41	2.41	2.41	0
1777325400	2.41	0	0.00	2.41	2.41	2.41	0
1777066140	2.41	0	0.00	2.41	2.41	2.41	0
1776979740	2.41	0	0.00	2.41	2.41	2.41	0
1776893340	2.41	0	0.00	2.41	2.41	2.41	0
1776806940	2.41	-0.1	-3.98	2.41	2.41	2.41	1000
1776720300	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776461100	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776374700	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776288300	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776201900	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776115500	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775856300	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775769900	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775683500	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775597100	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775510700	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775165100	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1775078700	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1774992300	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1774905900	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1774646700	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1774560300	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1774473900	2.5099999	0.17	7.45	2.5099999	2.5099999	2.5099999	1500
1774387560	2.336	0	0.00	2.336	2.336	2.336	0
1774301160	2.336	0	0.00	2.336	2.336	2.336	0
1774041960	2.336	-0.15	-6.07	2.49	2.49	2.336	3000
1773955740	2.487	0	0.00	2.487	2.487	2.487	0
1773869340	2.487	0.19	8.37	2.65	2.65	2.487	500
1773782520	2.295	0	0.00	2.295	2.295	2.295	0
1773696120	2.295	0.16	7.24	2.65	2.65	2.295	600
1773436800	2.14	0	0.00	2.14	2.14	2.14	0
1773350400	2.14	-0.61	-22.18	2.14	2.14	2.14	100
1773268140	2.75	0	0.00	2.75	2.75	2.75	0
1773181740	2.75	0	0.00	2.75	2.75	2.75	0
1773095340	2.75	0	0.00	2.75	2.75	2.75	0