Xtep International Holdings Ltd (PK)【XTEPY】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	-1.05	-2.10589651023	49.86	51.12	47.695	25	48.7066	DR
4	-6.38	-11.5600652292	55.19	55.19	47.695	16	48.95654545	DR
12	-10.755	-18.0559053135	59.565	59.565	47.695	34	52.82672911	DR
26	-20.055	-29.1221956001	68.865	69.325	47.695	34	56.57625695	DR
52	-21.56	-30.6380559898	70.37	84.94	47.695	58	71.18549721	DR
156	-47.63	-49.3882206553	96.44	104.25	45.97	398	73.1834562	DR
260	-78.905	-61.7820929413	127.715	186	45.97	315	74.47869102	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
1783373340	48.81	-0.14	-0.28	51.12	51.12	47.695	41
1783027740	48.945	0.95	1.97	48.945	48.945	48.945	2
1782941280	48	-0.64	-1.31	48	48	48	1
1782854880	48.635	-0.26	-0.52	49.86	50.85	48.635	56
1782768480	48.89	0	0.00	48.89	48.89	48.89	0
1782509280	48.89	-2.19	-4.29	50	50	48.89	4
1782422460	51.08	-3.13	-5.77	51.08	51.08	51.08	2
1782336540	54.21	0	0.00	54.21	54.21	54.21	0
1782250140	54.21	0	0.00	54.21	54.21	54.21	0
1782163740	54.21	0	0.00	54.21	54.21	54.21	0
1781818140	54.21	0	0.00	54.21	54.21	54.21	0
1781731740	54.21	0	0.00	54.21	54.21	54.21	0
1781645340	54.21	0	0.00	54.21	54.21	54.21	0
1781558940	54.21	-2.89	-5.06	55.19	55.19	54.21	4
1781299740	57.1	0	0.00	57.1	57.1	57.1	0
1781213340	57.1	0	0.00	57.1	57.1	57.1	0
1781126940	57.1	0	0.00	57.1	57.1	57.1	0
1781040540	57.1	0	0.00	57.1	57.1	57.1	0
1780954140	57.1	0	0.00	57.1	57.1	57.1	0
1780694940	57.1	0	0.00	57.1	57.1	57.1	0
1780608540	57.1	2.61	4.79	57.1	57.1	57.1	3
1780522140	54.49	0	0.00	54.49	54.49	54.49	0
1780435740	54.49	0	0.00	54.49	54.49	54.49	0
1780349340	54.49	0.05	0.10	54.49	54.49	54.49	90
1780090080	54.435	1.73	3.28	54.37	56.79	54.37	6
1780003320	52.705	1.27	2.47	52.705	52.705	52.705	2
1779916920	51.435	0	0.00	51.435	51.435	51.435	0
1779830520	51.435	0	0.00	51.435	51.435	51.435	0
1779484920	51.435	-2.53	-4.68	51.435	51.435	51.435	375
1779398700	53.96	0	0.00	53.96	53.96	53.96	0
1779312300	53.96	0	0.00	53.96	53.96	53.96	0
1779225900	53.96	0	0.00	53.96	53.96	53.96	0
1779139500	53.96	0	0.00	53.96	53.96	53.96	0
1778880300	53.96	0	0.00	53.96	53.96	53.96	0
1778793900	53.96	3.19	6.28	53.96	53.96	53.96	1
1778707740	50.77	0	0.00	50.77	50.77	50.77	0
1778621340	50.77	0	0.00	50.77	50.77	50.77	0
1778534940	50.77	-4.23	-7.69	50.77	50.77	50.77	10
1778275200	55	0	0.00	55	55	55	0
1778188800	55	0	0.00	55	55	55	0
1778102400	55	0	0.00	55	55	55	0
1778016000	55	1.43	2.67	55	55	55	50
1777930200	53.57	0	0.00	53.57	53.57	53.57	0
1777671000	53.57	0	0.00	53.57	53.57	53.57	0
1777584600	53.57	0	0.00	53.57	53.57	53.57	0
1777498200	53.57	0	0.00	53.57	53.57	53.57	0
1777411800	53.57	-5.29	-8.99	53.57	53.57	53.57	1
1777325400	58.86	0.75	1.29	58.86	58.86	58.86	1
1777065780	58.11	0.47	0.82	58.11	58.11	58.11	1
1776979740	57.64	0.15	0.26	58.63	58.63	56.51	129
1776893280	57.49	0.97	1.72	57.8	57.8	57.49	7
1776806940	56.5155	-3.05	-5.12	56.5155	56.5155	56.5155	2
1776720540	59.565	1.68	2.89	59.565	59.565	59.565	2
1776412800	57.89	0	0.00	57.89	57.89	57.89	0
1776326400	57.89	0	0.00	57.89	57.89	57.89	0
1776240000	57.89	0	0.00	57.89	57.89	57.89	0
1776153600	57.89	0	0.00	57.89	57.89	57.89	0
1776067200	57.89	0	0.00	57.89	57.89	57.89	0
1775808000	57.89	0	0.00	57.89	57.89	57.89	0
1775721600	57.89	0	0.00	57.89	57.89	57.89	0
1775635200	57.89	0	0.00	57.89	57.89	57.89	0
1775548800	57.89	0	0.00	57.89	57.89	57.89	0