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	0.73	3.24444444444	22.5	25.83	22.5	747103	24.53985043	DR
4	1.23	5.59090909091	22	25.83	20.4	391736	23.05833519	DR
12	4.48	23.8933333333	18.75	25.83	18.75	454944	21.85014486	DR
26	7.765	50.210151956	15.465	25.83	14.87	322315	19.90433053	DR
52	10.07	76.5197568389	13.16	25.83	11.31	334178	17.54109969	DR
156	10.07	76.5197568389	13.16	25.83	11.31	334178	17.54109969	DR
260	10.07	76.5197568389	13.16	25.83	11.31	334178	17.54109969	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
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
1775510940	20.1	0.04	0.18	20.08	20.4	20.04	159626
1775164920	20.063	-0.23	-1.12	20.35	20.35	19.23	104181
1775078400	20.29	0.26	1.30	20.45	20.507	20.25	89808
1774992540	20.03	-0.09	-0.43	20.25	20.25	19.6	79980
1774906080	20.117	0.26	1.29	20.96	20.96	20	191941
1774646940	19.86	0.38	1.95	19.6	20.215	19.6	126487
1774560480	19.48	-0.83	-4.09	20.45	20.45	19.48	148350
1774473900	20.31	-0.09	-0.44	21.02	21.02	20.21	280147
1774387560	20.4	-1.14	-5.29	21.09	21.4	20.3	151406
1774300800	21.54	-0.2	-0.92	21.1	22	21.1	88462
1774041960	21.74	1.5	7.41	21.71	22.05	21.3744	382133
1773955740	20.24	-0.07	-0.34	20.28	20.405	20.133	156635
1773869340	20.31	-0.16	-0.78	20.43	20.58	20.2	83697
1773782700	20.47	-0.95	-4.44	21.15	21.32	20.07	107191
1773696120	21.42	1.67	8.46	20.85	21.81	20.85	128435
1773437340	19.75	0.52	2.70	19.8	20.05	19.72	115830
1773350400	19.23	0.25	1.32	18.75	19.46	18.75	123341
1773264540	18.98	1.55	8.89	18.37	19.12	17.9	283251
1773178080	17.43	1.32	8.19	17.55	17.75	17.38	130478
1773091740	16.11	0.08	0.50	15.46	16.375	15	100868
1772836140	16.03	0.21	1.33	16.026	16.16	15.9725	38847
1772749680	15.82	0.39	2.53	15.85	15.97	15.77	162002
1772663220	15.43	0.02	0.13	15.44	15.47	15.355	177716