Jiangxi Copper Co Ltd (PK)【JIAXF】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	-0.186785	-4.36741617827	4.276785	4.276785	4.09	3960	4.22690491	CS
4	-0.52	-11.2798264642	4.61	4.6912	4.09	5817	4.43958443	CS
12	-0.435	-9.61325966851	4.525	5.248	4.09	3714	4.58193799	CS
26	-0.47	-10.3070175439	4.56	6.32	4.09	3702	5.2190454	CS
52	2.33	132.386363636	1.76	6.32	1.76	2773	4.90631261	CS
156	2.545	164.724919094	1.545	6.32	1.28	14156	2.29769215	CS
260	2.03	98.5436893204	2.06	6.32	1.13	11012	2.19130859	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
1781558820	4.09	0	0.00	4.09	4.09	4.09	0
1781299620	4.09	0	0.00	4.09	4.09	4.09	0
1781213220	4.09	-0.19	-4.37	4.09	4.09	4.09	2115
1781126940	4.276785	0	0.00	4.276785	4.276785	4.276785	0
1781040540	4.276785	-0.12	-2.69	4.276785	4.276785	4.276785	5805
1780954140	4.3949999	0	0.00	4.3949999	4.3949999	4.3949999	0
1780694940	4.3949999	-0.18	-3.83	4.4	4.4	4.3949999	17554
1780608120	4.57	0	0.00	4.57	4.57	4.57	0
1780521720	4.57	0	0.00	4.57	4.57	4.57	0
1780435320	4.57	0	0.00	4.57	4.57	4.57	0
1780348920	4.57	0	0.00	4.57	4.57	4.57	0
1780089720	4.57	0	0.00	4.57	4.57	4.57	0
1780003320	4.57	-0.03	-0.65	4.4349999	4.57	4.4349999	9274
1779917340	4.6	-0.09	-1.94	4.642	4.642	4.6	1126
1779830520	4.6912	0	0.00	4.6912	4.6912	4.6912	0
1779484920	4.6912	0.18	4.02	4.6304	4.6912	4.63	3287
1779398880	4.51	0.05	1.12	4.44	4.51	4.44	1987
1779312540	4.46	0	0.00	4.46	4.46	4.46	0
1779226140	4.46	0	0.00	4.46	4.46	4.46	0
1779139740	4.46	-0.28	-5.92	4.61	4.6144999	4.46	5387
1778880000	4.7408	-0.51	-9.66	4.7408	4.7408	4.7408	1442
1778793900	5.248	0.54	11.42	5.054	5.248	5.054	4193
1778707200	4.71	0	0.00	4.71	4.71	4.71	0
1778620800	4.71	0	0.00	4.71	4.71	4.71	0
1778534400	4.71	0	0.00	4.71	4.71	4.71	0
1778275200	4.71	0	0.00	4.71	4.71	4.71	0
1778188800	4.71	0	0.00	4.71	4.71	4.71	0
1778102400	4.71	0	0.00	4.71	4.71	4.71	0
1778016000	4.71	-0.03	-0.63	4.79	4.79	4.71	9209
1777930200	4.74	0	0.00	4.74	4.74	4.74	0
1777671000	4.74	0.24	5.33	4.63	4.74	4.63	4770
1777584600	4.5	0	0.00	4.5	4.5	4.5	0
1777498200	4.5	0	0.00	4.5	4.5	4.5	0
1777411800	4.5	-0.35	-7.22	4.5	4.5	4.5	1868
1777325400	4.85	-0.15	-3.02	4.85	4.85	4.85	765
1777065960	5.001	0	0.00	5.001	5.001	5.001	0
1776979560	5.001	0	0.00	5.001	5.001	5.001	0
1776893160	5.001	0	0.00	5.001	5.001	5.001	0
1776806760	5.001	0	0.00	5.001	5.001	5.001	0
1776720360	5.001	0	0.00	5.001	5.001	5.001	0
1776461160	5.001	0	0.00	5.001	5.001	5.001	0
1776374760	5.001	0	0.00	5.001	5.001	5.001	0
1776288360	5.001	0.15	3.11	5.001	5.001	5.001	633
1776202140	4.85	0	0.00	4.85	4.85	4.85	0
1776115740	4.85	0.1	2.11	4.85	4.85	4.85	1442
1775856000	4.75	0.17	3.71	4.72	4.75	4.72	1642
1775770140	4.58	-0.08	-1.72	4.58	4.58	4.58	764
1775683500	4.6601	0.05	1.09	4.6601	4.855272	4.6601	9022
1775596800	4.61	0.01	0.22	4.57	4.61	4.57	1034
1775510400	4.6	0	0.00	4.6	4.6	4.6	0
1775164800	4.6	0	0.00	4.6	4.6	4.6	0
1775078400	4.6	0.06	1.32	4.6	4.6	4.6	813
1774992480	4.54	0	0.00	4.54	4.54	4.54	0
1774906080	4.54	0.01	0.33	4.54	4.54	4.54	1002
1774646760	4.525	0	0.00	4.525	4.525	4.525	0
1774560360	4.525	0	0.00	4.525	4.525	4.525	0
1774473960	4.525	0	0.00	4.525	4.525	4.525	0
1774387560	4.525	-0.09	-1.84	4.525	4.525	4.525	279
1774301340	4.61	0	0.00	4.61	4.61	4.61	0
1774042140	4.61	0	0.00	4.61	4.61	4.61	0
1773955740	4.61	-0.42	-8.26	4.8	4.8	4.61	1518
1773869340	5.025	0.16	3.29	5.025	5.025	5.025	850
1773782700	4.865	-0.32	-6.14	4.865	4.865	4.865	747
1773648000	5.183	0	0.00	5.183	5.183	5.183	0