China Petroleum and Chemical Corp (PK)【SNPMF】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	-0.028	-4.91228070175	0.57	0.57	0.54	155805	0.55262763	CS
4	-0.065	-10.7084019769	0.607	0.6231	0.54	56689	0.55678237	CS
12	-0.078	-12.5806451613	0.62	0.6428	0.53	41520	0.58201436	CS
26	0.0012	0.221893491124	0.5408	0.7199	0.53	52343	0.62139231	CS
52	0.0067	1.25163459742	0.5353	0.7199	0.4785	39364	0.59048714	CS
156	-0.103	-15.9689922481	0.645	0.7199	0.453	65872	0.57469898	CS
260	-0.008	-1.45454545455	0.55	0.7199	0.3936	94524	0.56049848	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
1780694940	0.544	-0.016	-2.86	0.55	0.55	0.544	412500
1780608540	0.56	0	0.00	0.56	0.56	0.56	515
1780522140	0.56	-0.01	-1.75	0.55	0.56	0.55	9666
1780435740	0.5699999	-0.00871	-1.51	0.5699999	0.5699999	0.5699999	200539
1780349340	0.5787099	0	0.00	0.5787099	0.5787099	0.5787099	0
1780090140	0.5787099	0	0.00	0.5787099	0.5787099	0.5787099	0
1780003740	0.5787099	0	0.00	0.5787099	0.5787099	0.5787099	0
1779917340	0.5787099	0	0.00	0.5787099	0.5787099	0.5787099	0
1779830940	0.5787099	-0.02419	-4.01	0.6029	0.6029	0.5787099	17820
1779484920	0.6029	0.026116	4.53	0.6029	0.6029	0.6029	350
1779398880	0.576784	8.4E-5	0.01	0.576784	0.576784	0.576784	900
1779312540	0.5767	0	0.00	0.5767	0.5767	0.5767	0
1779226140	0.5767	0	0.00	0.5767	0.5767	0.5767	0
1779139740	0.5767	0.0017	0.30	0.6231	0.6231	0.5767	8925
1778880000	0.575	-0.035	-5.74	0.58	0.58	0.575	65043
1778793900	0.61	0	0.00	0.5916	0.61	0.5916	3643
1778707380	0.61	0.03	5.17	0.61	0.61	0.61	6000
1778621340	0.58	-0.03	-4.92	0.58	0.58	0.58	10003
1778534940	0.61	0.02	3.39	0.607	0.61	0.607	1058
1778275200	0.59	0	0.00	0.59	0.59	0.59	0
1778188800	0.59	-0.01	-1.67	0.59	0.59	0.59	3100
1778102520	0.6	0.024849	4.32	0.6	0.61	0.6	13000
1778016540	0.575151	0	0.00	0.575151	0.575151	0.575151	0
1777930140	0.575151	-0.060349	-9.50	0.575151	0.575151	0.575151	6000
1777671000	0.6355	0	0.00	0.6355	0.6355	0.6355	0
1777584540	0.6355	0	0.00	0.6355	0.6355	0.6355	0
1777498140	0.6355	0.0855	15.55	0.595456	0.6355	0.595456	2300
1777411800	0.55	0	0.00	0.55	0.55	0.55	0
1777325400	0.55	0	0.00	0.55	0.55	0.55	0
1777065780	0.55	-0.0346	-5.92	0.575	0.575	0.55	220000
1776979740	0.5846	-0.0305	-4.96	0.5846	0.5846	0.5846	221
1776893280	0.6151	0.0685	12.53	0.6151	0.6151	0.6151	1250
1776806940	0.5466	-0.0724	-11.70	0.5464	0.5466	0.5464	11785
1776720540	0.619	0.066	11.93	0.53	0.619	0.53	49252
1776461340	0.553	0	0.00	0.553	0.553	0.553	0
1776374940	0.553	0.0045	0.82	0.553	0.553	0.553	10000
1776288360	0.5485	-0.0925	-14.43	0.5872	0.5872	0.5485	6300
1776201900	0.641	0	0.00	0.641	0.641	0.641	0
1776115500	0.641	0	0.00	0.641	0.641	0.641	0
1775856300	0.641	0	0.00	0.641	0.641	0.641	0
1775769900	0.641	0	0.00	0.641	0.641	0.641	0
1775683500	0.641	0.06958	12.18	0.6032	0.6412	0.6032	7800
1775596920	0.57142	0	0.00	0.57142	0.57142	0.57142	0
1775510520	0.57142	0	0.00	0.57142	0.57142	0.57142	0
1775164920	0.57142	0.03072	5.68	0.61175	0.61175	0.57142	2300
1775078940	0.5407	0	0.00	0.5407	0.5407	0.5407	0
1774992540	0.5407	-0.0784	-12.66	0.5407	0.5407	0.5407	300
1774906140	0.6191	0	0.00	0.6191	0.6191	0.6191	0
1774646940	0.6191	0.0471001	8.23	0.6191	0.6191	0.6191	2000
1774560480	0.5719999	-0.01465	-2.50	0.5719999	0.5719999	0.5719999	5000
1774473900	0.58665	-0.03335	-5.38	0.58665	0.58665	0.58665	6500
1774387560	0.62	0.0500001	8.77	0.62	0.62	0.62	10000
1774300800	0.5699999	-0.0631	-9.97	0.6244	0.6244	0.5699999	9418
1774041960	0.6331	0.06208	10.87	0.5709999	0.6331	0.5709999	462150
1773955740	0.57102	-0.02968	-4.94	0.57102	0.57102	0.57102	39650
1773869340	0.6007	-0.0193	-3.11	0.6428	0.6428	0.6007	5000
1773782520	0.62	0	0.00	0.62	0.62	0.62	0
1773696120	0.62	-0.0378	-5.75	0.62	0.62	0.62	9000
1773437340	0.6578	0	0.00	0.6578	0.6578	0.6578	0
1773350940	0.6578	0	0.00	0.6578	0.6578	0.6578	0
1773264540	0.6578	0.0178	2.78	0.64	0.6578	0.64	5000
1773178080	0.64	0.0226001	3.66	0.6472	0.6472	0.64	2000
1773091740	0.6173999	-0.0336	-5.16	0.65	0.6672	0.6173999	147015