Xiaomi Corporation (PK)【XIACY】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	-1.25	-6.98714365567	17.89	17.985	16.34	317211	17.01626523	CS
4	-3.01	-15.3180661578	19.65	19.8	16.34	334903	18.30736315	CS
12	-4.53	-21.3982050071	21.17	22.38	16.34	366167	19.62034555	CS
26	-10.81	-39.3806921676	27.45	27.54	16.34	417005	21.82914511	CS
52	-16.86	-50.328358209	33.5	40.25	16.34	467152	28.09830237	CS
156	9.88	146.153846154	6.76	40.25	6.25	321716	26.32775775	CS
260	-1.86	-10.0540540541	18.5	40.25	5.2	203689	25.48718141	CS

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
1781299740	16.64	0.06	0.36	16.7	16.9	16.59	270786
1781213220	16.579999	-0.17	-1.01	16.37	16.719999	16.34	420663
1781126940	16.75	-0.41	-2.39	16.75	17	16.6	274007
1781040540	17.16	-0.29	-1.66	17.45	17.4925	17.1	404567
1780954140	17.45	0.05	0.29	17.41	17.54	17.32	230389
1780694940	17.4	-0.69	-3.81	17.89	17.985	17.29	256430
1780608540	18.09	0.1	0.56	18.25	18.25	18	327740
1780522140	17.99	-0.75	-4.00	18.1	18.14	17.97	227165
1780435740	18.74	0.44	2.40	18.735	18.85	18.44	354776
1780349340	18.3	0.42	2.35	18.2	18.35	18.02	436853
1780090080	17.88	-0.44	-2.40	17.87	18.175	17.75	372664
1780003320	18.32	0.21	1.16	18.25	18.37	18.07	358525
1779917340	18.11	-1.19	-6.17	18.2	18.825	18.02	526282
1779830940	19.3	0.27	1.42	19.03	19.3	18.9	301988
1779484920	19.03	-0.08	-0.42	18.94	19.1	18.71	324214
1779398880	19.11	-0.27	-1.39	19.1	19.275	18.91	189147
1779312300	19.38	-0.21	-1.07	19.25	19.49	19.1	283903
1779225660	19.59	-0.06	-0.31	19.65	19.65	19.39	436583
1779139740	19.65	0.31	1.60	19.5	19.75	19.5	293494
1778880000	19.34	-0.86	-4.26	19.65	19.8	19.34	343767
1778793900	20.2	-0.52	-2.51	20.3	20.61	20.14	368924
1778707380	20.72	0.6	2.98	20.4	20.8	20.2	641167
1778621340	20.12	-0.24	-1.18	20.25	20.25	19.92	309813
1778534940	20.36	0.18	0.89	20.235	20.41	20.07	876093
1778275200	20.18	0.51	2.59	20.26	20.3	20.05	249238
1778188800	19.67	-0.38	-1.90	19.9	20	19.53	275324
1778102520	20.05	0.62	3.19	19.8	20.05	19.6	281795
1778016000	19.43	-0.23	-1.17	19.44	19.56	19.34	264749
1777930140	19.66	0.85	4.52	19.63	19.9	19.31	374343
1777671000	18.81	-0.03	-0.16	18.82	19	18.71	327483
1777584540	18.84	-0.13	-0.69	18.75	18.9	18.51	443941
1777498140	18.97	-0.12	-0.63	19.2	19.2	18.9	325503
1777411800	19.09	-0.68	-3.44	19.26	19.455	18.99	390065
1777325400	19.77	-0.12	-0.60	19.68	19.98	19.68	222387
1777065780	19.89	0.19	0.96	19.9	20.04	19.7	551998
1776979740	19.7	-0.66	-3.24	20.01	20.06	19.65	276840
1776893280	20.36	0.07	0.34	20.15	20.5	20.15	263147
1776806940	20.29	-0.44	-2.12	20.64	20.73	20.21	293120
1776720540	20.73	-0.03	-0.14	20.55	20.76	20.55	189193
1776460800	20.76	0.19	0.92	20.62875	20.93	20.58	476665
1776374940	20.57	0.71	3.58	20.25	21.2	20.16	533532
1776288360	19.86	-0.04	-0.20	19.79	19.97	19.7	310175
1776202140	19.9	0	0.00	19.78	19.955	19.75	285844
1776115740	19.9	0.22	1.12	19.66	20.06	19.51	286302
1775856000	19.68	-0.45	-2.26	19.9	19.96	19.67	408728
1775770140	20.1345	-0.72	-3.43	20.05	20.22	19.92	255595
1775683500	20.85	0.86	4.30	20.85	20.98	20.78	233139
1775596800	19.99	-0.06	-0.30	19.86	20.15	19.65	170882
1775510940	20.05	-0.14	-0.69	19.99	20.15	19.61	302896
1775164920	20.19	-0.27	-1.32	19.65	20.41	19.65	310356
1775078400	20.46	-0.24	-1.16	20.6	20.7	20.36	239677
1774992540	20.7	0.32	1.57	20.4	20.78	20.225	460815
1774906080	20.38	-0.45	-2.16	20.66	20.8	20.14	487488
1774646940	20.83	0.09	0.43	20.99	20.99	20.72	252826
1774560480	20.74	-0.05	-0.24	20.6	20.92	20.5475	615485
1774473900	20.79	0.55	2.72	20.58	20.81	20.57	732053
1774387560	20.24	-0.61	-2.93	21.08	21.35	20.22	527629
1774300800	20.85	0.04	0.19	20.8	21.21	20.52	382701
1774041960	20.81	-1.78	-7.88	21.17	22.38	20.73	676637
1773955740	22.59	0.55	2.50	22.7	23.4	22.18	1998389
1773869340	22.04	-0.34	-1.52	22.3	23	21.92	596506
1773782700	22.38	-0.12	-0.53	22.75	22.81	22.38	239418
1773696120	22.5	1.2	5.63	22.49	22.59	22.125	356577