Sinopharm Group Company Ltd (PK)【SHTDY】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	0.202	1.97073170732	10.25	10.56	10	154241	10.1887951	DR
4	-0.5185	-4.72631147167	10.9705	11.6	10	172180	10.53037577	DR
12	-2.883	-21.6197975253	13.335	13.86	10	113402	11.03160242	DR
26	-2.128	-16.9157392687	12.58	14.87	10	82456	11.85944199	DR
52	-1.113	-9.62386511025	11.565	14.87	10	63943	11.97162301	DR
156	-4.768	-31.3272010512	15.22	16.3099	10	33158	12.19360828	DR
260	-4.213	-28.7282645755	14.665	18.01	9.19	32501	12.11998013	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
1783027740	10.452	0.29	2.87	10.56	10.56	10.42	68274
1782941280	10.16	-0.1	-0.97	10.0401	10.25	10.04	201277
1782854880	10.26	-0.04	-0.39	10.15	10.26	10.1	86402
1782768300	10.3	0.16	1.59	10.29	10.3	10.24	107634
1782509280	10.1392	-0.03	-0.30	10	10.16	10	170809
1782422460	10.17	0.12	1.19	10.25	10.27	10.11	205085
1782336000	10.05	-0.35	-3.37	10.09	10.26	10.02	180037
1782250140	10.4	-0.03	-0.29	10	10.53	10	143907
1782163500	10.43	-0.35	-3.25	10.47	10.541	10.26	170063
1781818140	10.78	0.19	1.79	10.6	11.16	10.6	262321
1781731740	10.59	-0.21	-1.94	11.5999	11.6	10.54	822249
1781645340	10.8	0.02	0.22	10.78	11.25	10.77	114952
1781558940	10.776	-0	-0.04	10.755	10.84	10.75	92082
1781299740	10.78	0.04	0.37	10.785	10.81	10.77	43640
1781213220	10.74	-0.1	-0.92	10.68	10.75	10.65	98042
1781126940	10.84	0.14	1.31	10.82	10.88	10.804	155245
1781040540	10.7	-0.2	-1.83	10.775	10.8	10.69	130124
1780954140	10.9	0.02	0.18	10.8885	10.92	10.86	100246
1780694940	10.88	-0.13	-1.16	10.9495	10.974	10.84	81784
1780608540	11.008	0.2	1.83	10.9705	11.02	10.88	105513
1780522140	10.81	0.01	0.09	10.8	10.83	10.77	149380
1780435740	10.8	-0.01	-0.09	10.8325	10.85	10.79	198210
1780349340	10.81	0.08	0.75	10.72	10.81	10.72	168741
1780090080	10.73	-0.08	-0.74	10.725	10.79	10.725	133219
1780003320	10.81	-0.14	-1.28	10.795	10.91	10.57	154935
1779917340	10.95	-0.16	-1.42	10.88	11.135	10.86	182862
1779830940	11.108	-0.08	-0.73	11.14	11.55	11.04	128633
1779484920	11.19	-0.03	-0.27	11.2275	11.5025	11.12	139711
1779398880	11.22	-0.05	-0.44	11.17	11.25	11.1	107018
1779312300	11.27	0.05	0.45	11.44	11.445	11.18	73969
1779225660	11.22	0.07	0.63	11.218	11.26	11.18	97848
1779139740	11.15	-0.15	-1.33	11.1655	11.1655	11.09	97902
1778880000	11.3	-0.19	-1.65	11.32	11.37	11.3	74273
1778793900	11.49	-0.24	-2.06	11.5425	11.5425	11.48	103719
1778707380	11.732	-0.02	-0.15	11.5999	11.76	11.55	81338
1778621340	11.75	0.04	0.34	11.72	11.76	11.69	116549
1778534940	11.71	-0.02	-0.17	11.76	11.77	11.71	94595
1778275200	11.73	-0.1	-0.85	11.69	11.74	11.68	45271
1778188800	11.83	-0.1	-0.84	11.9016	11.9016	11.82	99118
1778102520	11.93	0.09	0.76	11.89	11.99	11.89	99864
1778016000	11.84	-0.02	-0.17	11.9	11.904	11.83	53869
1777930140	11.86	-0.02	-0.17	11.87	11.91	11.85	73306
1777671000	11.88	0.04	0.34	11.61	11.88	11.61	62090
1777584540	11.84	0	0.00	11.8	11.84	11.73	90227
1777498140	11.84	0.08	0.68	11.7525	11.99	11.553	52133
1777411800	11.76	-0.01	-0.08	11.75	11.76	11.62	91342
1777325400	11.77	-0.73	-5.84	12.12	12.13	11.67	58027
1777065780	12.5	0.1	0.77	12.74	12.74	11.87	43394
1776979740	12.405	-0.24	-1.86	12.49	12.97	12.26	53083
1776893280	12.64	-0.17	-1.33	13.15	13.15	12.55	89429
1776806940	12.81	-0.25	-1.91	13.11	13.11	12.71	40916
1776720540	13.06	-0.08	-0.61	13.04	13.08	13	31092
1776460800	13.14	-0.07	-0.53	13.0095	13.14	13.001	48206
1776374940	13.21	-0.09	-0.68	13.2	13.32	13.16	37283
1776288360	13.3	0.27	2.03	13.235	13.32	13.235	35141
1776202140	13.035	0.04	0.28	13.0095	13.05	13.0095	23916
1776115740	12.9985	-0.29	-2.19	12.964	13.03	12.91	31499
1775856000	13.29	-0.16	-1.22	13.515	13.86	13.16	20065
1775770140	13.454	-0.23	-1.65	13.335	13.47	13.22	23736
1775683500	13.68	0.31	2.32	13.715	13.75	13.665	40053
1775596800	13.37	0.03	0.22	13.26	13.38	13.26	33538
1775510940	13.34	0.08	0.57	13.284	13.44	13.284	40547