Zhejiang Expressway (PK)【ZHEXF】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	0.0231	3.03149606299	0.762	0.8151	0.735	2543	0.78378458	CS
4	-0.11338	-12.6190900187	0.89848	0.89848	0.735	1552	0.8162272	CS
12	-0.19948	-20.2604156087	0.98458	1.102	0.735	3057	0.9074237	CS
26	-0.1109	-12.3772321429	0.896	1.102	0.735	12403	0.90325887	CS
52	-0.1649	-17.3578947368	0.95	1.102	0.735	23460	0.95776604	CS
156	-0.00584	-0.738361949073	0.79094	1.102	0.568	16350	0.8764947	CS
260	-0.1153	-12.8054198134	0.9004	1.102	0.568	11597	0.8620361	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
1783027740	0.7851	0.0238	3.13	0.7851	0.7851	0.7851	606
1782941280	0.7613	-0.0538	-6.60	0.735	0.7613	0.735	3571
1782854880	0.8151	0	0.00	0.8151	0.8151	0.8151	0
1782768480	0.8151	0	0.00	0.8151	0.8151	0.8151	0
1782509280	0.8151	0.0142501	1.78	0.8151	0.8151	0.8151	776
1782422460	0.8008499	-0.03225	-3.87	0.762	0.8008499	0.762	3281
1782336000	0.8330999	-0.02455	-2.86	0.7865	0.8330999	0.7864	1650
1782250140	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1782163740	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1781818140	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1781731740	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1781645340	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1781558940	0.85765	0.03213	3.89	0.85765	0.85765	0.85765	2833
1781299740	0.82552	-0.05468	-6.21	0.82552	0.82552	0.82552	509
1781213340	0.8802	0	0.00	0.8802	0.8802	0.8802	0
1781126940	0.8802	-0.0005	-0.06	0.8802	0.8802	0.8802	252
1781040540	0.8807	0	0.00	0.8807	0.8807	0.8807	0
1780954140	0.8807	0	0.00	0.8807	0.8807	0.8807	0
1780694940	0.8807	-0.01778	-1.98	0.8807	0.8807	0.8807	495
1780608540	0.89848	0.02848	3.27	0.89848	0.89848	0.89848	602
1780521720	0.87	0	0.00	0.87	0.87	0.87	0
1780435320	0.87	0	0.00	0.87	0.87	0.87	0
1780348920	0.87	0	0.00	0.87	0.87	0.87	0
1780089720	0.87	0	0.00	0.87	0.87	0.87	0
1780003320	0.87	0.0461	5.60	0.87	0.87	0.87	1224
1779917340	0.8239	0	0.00	0.8239	0.8239	0.8239	0
1779830940	0.8239	0.0077	0.94	0.8239	0.8239	0.8239	484
1779485280	0.8162	0	0.00	0.8162	0.8162	0.8162	0
1779398880	0.8162	-0.04145	-4.83	0.8162	0.8162	0.8162	994
1779312000	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1779225600	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1779139200	0.85765	0	0.00	0.85765	0.85765	0.85765	0
1778880000	0.85765	-0.05971	-6.51	0.85275	0.85765	0.85275	4916
1778793720	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778707320	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778620920	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778534520	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778275320	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778188920	0.91736	0	0.00	0.91736	0.91736	0.91736	0
1778102520	0.91736	0.0035	0.38	0.91736	0.91736	0.91736	421
1778016540	0.91386	0	0.00	0.91386	0.91386	0.91386	0
1777930140	0.91386	-0.08052	-8.10	0.91386	0.91386	0.91386	208
1777671000	0.99438	0	0.00	0.99438	0.99438	0.99438	12
1777584600	0.99438	0	0.00	0.99438	0.99438	0.99438	0
1777498200	0.99438	0	0.00	0.99438	0.99438	0.99438	0
1777411800	0.99438	0	0.00	0.99438	0.99438	0.99438	0
1777325400	0.99438	0	0.00	0.99438	0.99438	0.99438	0
1777065780	0.99438	0.05278	5.61	0.99438	0.99438	0.99438	711
1776979740	0.9416	-0.0164	-1.71	0.9416	0.9416	0.9416	45914
1776893160	0.958	0	0.00	0.958	0.958	0.958	0
1776806760	0.958	0	0.00	0.958	0.958	0.958	0
1776720360	0.958	0	0.00	0.958	0.958	0.958	0
1776461160	0.958	0	0.00	0.958	0.958	0.958	0
1776374760	0.958	0	0.00	0.958	0.958	0.958	0
1776288360	0.958	-0.00072	-0.08	1.102	1.102	0.958	382
1776202140	0.95872	0	0.00	0.95872	0.95872	0.95872	0
1776115740	0.95872	0.0204	2.17	0.95872	0.95872	0.95872	278
1775856540	0.93832	0	0.00	0.93832	0.93832	0.93832	0
1775770140	0.93832	-0.01178	-1.24	0.98458	0.98458	0.93832	789
1775683740	0.9501	0	0.00	0.9501	0.9501	0.9501	0
1775597340	0.9501	0	0.00	0.9501	0.9501	0.9501	0
1775510940	0.9501	-0.01138	-1.18	0.9501	0.9501	0.9501	1262