Ampol Ltd (PK)【CTXAY】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	1.93	3.88564525871	49.67	53.93	49.67	1046	50.69560191	DR
4	2.364	4.80136485498	49.236	53.93	46.28	1007	49.25437265	DR
12	6.93	15.5137676293	44.67	53.93	44.5	1578	47.56602692	DR
26	8.94	20.9563994374	42.66	53.93	38.7535	1801	43.70941278	DR
52	18.265	54.792260387	33.335	53.93	32.18	2794	39.53781247	DR
156	10.1	24.3373493976	41.5	55	23.99	7148	40.31323055	DR
260	6.496	14.4022703086	45.104	55	23.99	5578	40.39502079	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	51.6	1.55	3.10	51.45	51.6	51.45	655
1781040540	50.05	0	0.00	50.05	50.05	50.05	0
1780954140	50.05	-0.66	-1.29	50.05	50.05	50.05	749
1780694940	50.706	-1.43	-2.75	53.203	53.203	50.706	1012
1780608540	52.138	2.46	4.95	53.93	53.93	52.138	1194
1780522140	49.68	1.13	2.33	49.67	49.68	49.67	1230
1780435740	48.5485	0.04	0.08	48.5485	48.5485	48.5485	787
1780349340	48.51	0.49	1.02	48.4	48.51	48.31	1452
1780090080	48.02	1.74	3.76	48.02	48.02	48.02	586
1780003740	46.28	0	0.00	46.28	46.28	46.28	0
1779917340	46.28	-1.73	-3.60	46.28	47.81	46.28	2658
1779830940	48.01	-2.21	-4.40	46.41	48.01	46.41	981
1779484920	50.22	0.2	0.41	50.28	50.28	50.22	1415
1779398880	50.015	-0.69	-1.35	50.16	50.31	50.015	1028
1779312300	50.7	-0.09	-0.18	50.23	50.7	50.23	1167
1779225660	50.7925	-0.31	-0.60	50.7925	50.7925	50.7925	373
1779139740	51.1	1.01	2.02	51.1	51.1	51.1	269
1778880000	50.09	0.79	1.61	50.145	50.145	50.09	659
1778793900	49.2975	0.1	0.20	49.2975	49.2975	49.2975	854
1778707380	49.2	0.33	0.68	49.236	49.236	49.2	704
1778621340	48.87	-0.31	-0.63	48.6	48.87	48.6	1350
1778534940	49.18	-0.19	-0.38	49.18	49.18	49.18	543
1778275200	49.37	0.23	0.47	49.51	49.51	49.34	929
1778188800	49.137	-1.25	-2.49	49.23	49.23	49.137	1520
1778102520	50.39	-0.61	-1.20	50.05	50.41	50.05	2936
1778016000	51	0.15	0.29	50.81	51	50.81	781
1777930140	50.85	-0.6	-1.17	50.68	50.93	50.68	3533
1777671000	51.45	0.96	1.90	51.45	51.45	51.45	555
1777584540	50.49	2.85	5.98	50.2	50.49	49.12	1974
1777498140	47.64	0.42	0.89	47.53	49.5	47.53	1003
1777411800	47.22	0.48	1.03	47.315	47.315	47.22	531
1777325400	46.74	-0.56	-1.18	46.74	46.74	46.74	315
1777065780	47.3	-0.64	-1.34	47.3	48.554	47.3	867
1776979740	47.94	2.77	6.13	46.287	47.94	46.287	823
1776893280	45.17	-0.01	-0.02	45.17	45.17	45.17	10676
1776806940	45.18	-0.72	-1.56	45.32	45.32	45.18	1249
1776720540	45.898	-0.94	-2.01	45.898	45.898	45.898	672
1776460800	46.84	-0.82	-1.72	47	47.01	46.81	7798
1776374940	47.66	0.27	0.57	47.735	47.735	47.66	3124
1776288360	47.39	-1.08	-2.23	47.3995	47.3995	47.39	945
1776202140	48.47	0.18	0.37	48.33	48.47	48.33	844
1776115740	48.29	1.56	3.33	47.995	48.29	47.995	726
1775856000	46.7325	-0.44	-0.93	46.7325	46.7325	46.7325	464
1775770140	47.17	2.19	4.86	46.91	47.17	46.91	930
1775683500	44.985	-1.37	-2.94	44.7	45	44.7	1362
1775596800	46.35	0.29	0.63	46.2335	46.37	46.2085	1741
1775510520	46.06	0	0.00	46.06	46.06	46.06	0
1775164920	46.06	0.01	0.02	46.06	46.06	46.06	1550
1775078400	46.05	-0.14	-0.29	46.37	46.37	46.05	1771
1774992540	46.185	-0.08	-0.17	46.005	46.185	46.005	976
1774906140	46.2625	0	0.00	46.2625	46.2625	46.2625	0
1774646940	46.2625	0.53	1.16	46.31	46.37	46.2	1463
1774560480	45.73	-1.49	-3.16	45.73	45.73	45.73	883
1774473960	47.22	0	0.00	47.22	47.22	47.22	0
1774387560	47.22	0.35	0.75	47.37	47.37	47.22	429
1774300800	46.87	0.73	1.58	46.97	47.438	46.87	3876
1774041960	46.14	-0.35	-0.75	44.95	48.48	44.95	5187
1773955740	46.487	1.93	4.32	46.684	46.684	46.487	643
1773869340	44.56	0.66	1.50	44.67	44.72	44.5	1552
1773782700	43.9	-0.26	-0.59	43.9	43.9	43.9	587
1773696120	44.16	1.08	2.51	43.66	44.16	43.46	1168
1773437340	43.08	-0.04	-0.09	43.45	43.6575	43.08	1418
1773350400	43.12	0.06	0.15	43.34	43.34	43.12	1288
1773264540	43.0575	0.35	0.81	41.7525	43.0575	41.7525	1172