Industrial and Commercial Bank of China Ltd (PK)【IDCBY】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	-0.5	-2.96735905045	16.85	16.85	16.2254	109165	16.50054251	DR
4	-1.33	-7.52262443439	17.68	18.53	16.2254	64124	17.16761047	DR
12	-0.78	-4.5534150613	17.13	18.75	16.2254	52113	17.51565339	DR
26	0.41	2.5721455458	15.94	18.75	15.05	54201	16.95396444	DR
52	0.435	2.73327049953	15.915	18.75	13.41	51260	16.2551374	DR
156	6.96	74.1214057508	9.39	18.75	8.5	71346	11.95061691	DR
260	4.335	36.0799001248	12.015	18.75	8.48	89561	11.25736584	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	16.379999	-0.11	-0.64	16.39	16.43	16.2254	102198
1782941280	16.485	0.04	0.24	16.48	16.744	16.379999	161650
1782854880	16.445	-0.41	-2.40	16.78	16.8	16.329999	112490
1782768300	16.85	-0.11	-0.65	16.85	16.85	16.8	60321
1782509280	16.96	0.08	0.47	17.17	17.54	16.8	93300
1782422460	16.879995	-0.33	-1.92	16.9192	16.96	16.82	90347
1782336000	17.21	-0.62	-3.48	17.26	17.27	17.21	43333
1782250140	17.83	0.23	1.31	17.79	17.86	17.79	38710
1782163500	17.6	0.11	0.63	17.57	17.61	17.53	40248
1781818140	17.49	-0.44	-2.45	17.48	17.52	17.48	34295
1781731740	17.93	-0.42	-2.29	18	18.0406	17.86	71349
1781645340	18.35	0.08	0.44	18.29	18.37	18.27	27771
1781558940	18.27	-0.16	-0.87	18.47	18.53	18.2	37025
1781299740	18.43	0.5	2.79	18.37	18.44	18.37	18286
1781213220	17.93	0.11	0.62	17.72	17.95	17.72	36937
1781126940	17.82	0.17	0.96	17.79	17.95	17.79	72340
1781040540	17.65	0.01	0.06	17.9	17.9	17.51	53323
1780954140	17.64	0.39	2.26	17.68	17.73	17.6	60312
1780694940	17.25	0.1	0.61	17.505	17.52	17.24	71766
1780608540	17.146	0.1	0.56	17.1	17.15	17.05	38334
1780522140	17.05	-0.25	-1.45	17.27	17.312	17.03	38303
1780435740	17.3	0.4	2.37	17.23	17.32	17.23	87760
1780349340	16.9	-0.02	-0.12	16.92	16.93	16.84	35437
1780090080	16.92	0.07	0.42	16.855	16.94	16.85	45078
1780003320	16.85	-0.3	-1.75	17.1519	17.49	16.62	37762
1779917340	17.15	-0.12	-0.69	17.05	17.17	17.05	25751
1779830940	17.27	-0.15	-0.86	17.29	17.31	17.22	36573
1779484920	17.42	0	0.00	17.35	17.42	17.35	28483
1779398880	17.42	-0.14	-0.80	17.41	17.704	17.2875	54760
1779312300	17.56	-0.03	-0.17	17.465	18.03	17.37	27403
1779225660	17.59	0.16	0.92	17.6	17.64	17.57	31478
1779139740	17.43	-0.05	-0.29	17.52	17.52	17.41	49532
1778880000	17.48	-0.41	-2.29	17.53	17.54	17.46	75256
1778793900	17.89	-0.12	-0.67	17.94	17.95	17.88	38586
1778707380	18.01	0.09	0.50	17.81	18.2	17.482	136058
1778621340	17.92	0.08	0.45	18.04	18.04	17.891	21177
1778534940	17.839997	0.21	1.19	17.815	17.86	17.73	38076
1778275200	17.63	-0.11	-0.62	17.6	17.64	17.57	41837
1778188800	17.74	-0.07	-0.39	17.88	17.88	17.7	22898
1778102520	17.81	0.06	0.34	17.585	18.03	17.585	69545
1778016000	17.75	-0.26	-1.43	16.92	17.98	16.92	58539
1777930140	18.0084	-0.05	-0.29	18.45	18.75	17.92	60143
1777671000	18.06	0.03	0.17	18.03	18.2	17.662	108944
1777584540	18.0296	-0.31	-1.69	17.62	18.06	17.532	57410
1777498140	18.34	0.04	0.22	17.95	18.75	17.942	35245
1777411800	18.3	-0.02	-0.11	18.3	18.33	17.61	36257
1777325400	18.32	-0.12	-0.65	18.4	18.4	18.28	20114
1777065780	18.44	0.18	0.99	18.45	18.5	18.43	34152
1776979740	18.26	0.12	0.66	18.25	18.375	17.62	49034
1776893280	18.14	-0.24	-1.31	18.45	18.75	18	47389
1776806940	18.38	0.05	0.27	18.43	18.48	18.36	40331
1776720540	18.33	0.3	1.66	18.72	18.72	18.18	37415
1776460800	18.03	0.31	1.75	18.162	18.27	17.91	62462
1776374940	17.72	-0.1	-0.56	17.73	17.7712	17.7	32819
1776288360	17.82	-0.19	-1.05	17.76	17.8475	17.76	25826
1776202140	18.01	0.07	0.39	18.29	18.29	17.88	28766
1776115740	17.94	0.14	0.79	17.13	18.15	17.13	29502
1775856000	17.8	0.04	0.23	18.11	18.49	17.72	29415
1775770140	17.76	0.31	1.78	17.655	17.76	17.627	32175
1775683500	17.45	-0.34	-1.88	17.53	17.53	17.4	31374
1775596800	17.785	-0.04	-0.20	17.465	17.85	17.44575	164126
1775510940	17.82	0.01	0.06	17.9	17.9	17.71	62251