Contemporary Amperex Technology Company Ltd (PK)【CYATY】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	-2.165	-9.11962931761	23.74	23.74	21.34	228136	22.35990312	DR
4	-1.825	-7.79914529915	23.4	24	20.56	1660927	21.97758374	DR
12	2.165	11.1540443071	19.41	25.83	19.41	951962	21.99400575	DR
26	5.275	32.3619631902	16.3	25.83	14.87	548230	21.07170833	DR
52	8.415	63.943768997	13.16	25.83	11.31	436235	18.84044757	DR
156	8.415	63.943768997	13.16	25.83	11.31	436235	18.84044757	DR
260	8.415	63.943768997	13.16	25.83	11.31	436235	18.84044757	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
1783027740	21.575	-1.08	-4.75	22.5	22.5	21.34	299233
1782941280	22.65	0.19	0.85	22.57	23.24	22.3	227877
1782854880	22.46	0.21	0.94	22.29	22.61	22.03	274042
1782768300	22.25	0.5	2.30	22.8	22.8	22.02	105196
1782509280	21.75	-0.94	-4.14	22.54	22.54	21.64	274579
1782422460	22.69	-0.26	-1.13	23.74	23.74	22.57	258987
1782336000	22.95	0.27	1.19	22.11	23.65	22.11	296094
1782250140	22.68	-1.01	-4.25	22.99	23.35	22	186776
1782163500	23.6875	1.12	4.95	23.12	23.75	23.12	176256
1781818140	22.57	0.01	0.04	23.13	23.48	22.46	291877
1781731740	22.56	-0.19	-0.84	22.25	22.83	21.81	387145
1781645340	22.75	0.1	0.44	22.96	24	22.701	181003
1781558940	22.65	1.01	4.67	22.5	22.69	22	3973153
1781299740	21.64	0.02	0.09	22	22.05	21.15	5284391
1781213220	21.62	0.59	2.81	20.56	21.67	20.56	472973
1781126940	21.03	-1.09	-4.93	21.5	21.7	20.8	8494746
1781040540	22.12	0.3	1.37	21.82	22.37	21.82	1305123
1780954140	21.82	-0.76	-3.37	22.4	22.4	21.01	1362573
1780694940	22.58	-0.65	-2.80	22.8	23.14	22.37	6708323
1780608540	23.23	-1.55	-6.26	23.4	23.758	23	1296500
1780522140	24.78	0.05	0.19	24.75	24.8968	24.65	1565133
1780435740	24.734	0.76	3.19	25.83	25.83	24.4	1433006
1780349340	23.97	0.39	1.65	24.375	24.98	23.75	344868
1780090080	23.58	0.57	2.48	24.6899	24.6899	23.26	250731
1780003320	23.01	0.67	3.00	22.5	23.17	22.5	141776
1779917340	22.34	1.36	6.48	22.605	23.2	22	316756
1779830940	20.98	-1.29	-5.79	21.5	22.225	20.82	250782
1779484920	22.27	0.52	2.41	22	22.39	21.66	323603
1779398880	21.746	0.44	2.05	21.66	21.99	21.37	273866
1779312300	21.31	0.34	1.62	21	21.35	21	100291
1779225660	20.97	-0.6	-2.78	21.51	21.55	20.83	94744
1779139740	21.57	-0.19	-0.87	22	22.37	21.47	347832
1778880000	21.76	-0.24	-1.09	22	22	21.52	295327
1778793900	22	-0.05	-0.23	22	22.13	21.75	309945
1778707380	22.05	1.31	6.32	21.18	22.08	20.99	323276
1778621340	20.74	-0.53	-2.49	20.9	21.2	20.7295	453753
1778534940	21.27	0.39	1.87	20.8	21.82	20.8	315945
1778275200	20.88	-0.14	-0.67	21.1	21.1	20.78	81731
1778188800	21.02	-0.61	-2.82	22	22	20.4	219610
1778102520	21.63	0.32	1.50	21.75	21.77	21.0655	8003142
1778016000	21.31	0.8	3.90	21.13	21.36	20.88	790539
1777930140	20.51	0.76	3.85	19.85	20.99	19.85	150233
1777671000	19.75	0.06	0.30	19.71	20.01	19.69	171511
1777584540	19.69	-0.36	-1.80	20	20	19.5	188192
1777498140	20.05	-0.35	-1.72	20.5	20.5	19.8834	974937
1777411800	20.4	-0.6	-2.86	20.25	20.59	20.12	575191
1777325400	21	-1.36	-6.08	21.5	22.25	20.46	1841893
1777065780	22.36	-0.13	-0.58	22.99	22.99	22.03	470853
1776979740	22.49	-0.09	-0.40	23	23.29	22.31	585171
1776893280	22.58	-0.87	-3.71	23	23	22.2	269613
1776806940	23.45	0.84	3.74	24.1	24.42	23.02	314772
1776720540	22.6056	0.15	0.65	21.98	22.62	21.56	101416
1776460800	22.46	-0.36	-1.58	22.94	22.94	22.3603	806166
1776374940	22.82	1.16	5.36	23	23	22.55	505338
1776288360	21.66	0.08	0.37	20.9	22.58	20.9	184999
1776202140	21.58	-0.27	-1.24	21.5	22.57	21.25	84836
1776115740	21.85	-0.02	-0.09	21.6	23.21	20.05	71125
1775856000	21.87	1.52	7.47	21.4	22.03	21.4	72771
1775770140	20.35	0.16	0.79	19.41	20.41	19.41	50485
1775683500	20.19	0.06	0.30	21.21	21.21	20.19	56982
1775596800	20.13	0.03	0.15	20.375	20.73	19.897	155983