Zijin Mining Gorup Company Ltd (PK)【ZIJMY】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	5.9575	8.05394078681	73.97	86	73.75	36507	81.07768726	DR
4	-2.9625	-3.57401375317	82.89	90.24	73.75	39653	81.40006396	DR
12	-7.0825	-8.13986898058	87.01	101.01	73.75	32212	88.23812577	DR
26	-6.1725	-7.16898954704	86.1	119.99	73.75	31673	94.78801197	DR
52	27.6275	52.8250478011	52.3	119.99	48.874	33102	83.46398696	DR
156	50.1775	168.663865546	29.75	119.99	29	24397	70.93610954	DR
260	54.8075	218.18272293	25.12	119.99	18.73	19975	70.70481354	DR

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
1781818140	79.9275	-2.6	-3.15	81.5	82.2951	77.685	108985
1781731740	82.53	-2.7	-3.17	84.4	85.75	82.53	54638
1781645340	85.23	-0.19	-0.22	85.252	85.4	84.71	17552
1781558940	85.42	4.51	5.57	85.2048	86	85.2048	23278
1781299740	80.91	4.09	5.32	79.95	80.93	79.0992	28704
1781213220	76.82	2.18	2.92	73.97	76.82	73.75	58365
1781126940	74.64	-3.52	-4.50	77.9	77.9	74.526	71261
1781040540	78.16	-2.33	-2.89	80.01	80.01	76.81	184552
1780954140	80.49	-0.05	-0.06	81.1	81.64	80.39	22997
1780694940	80.54	-4.28	-5.05	81	82.34	80	19688
1780608540	84.82	-1.15	-1.33	83.4625	86.3	83.335	36170
1780522140	85.965	-0.79	-0.90	86.78	86.78	85.68	60052
1780435740	86.75	3.35	4.02	86.73	87.67	86.7	31220
1780349340	83.4	-0.65	-0.77	84.855	85.3725	82	38145
1780090080	84.045	-1.7	-1.98	83.296	84.59	83.296	12042
1780003320	85.74	-0.91	-1.05	83.095	85.74	83.095	19577
1779917340	86.65	-3.59	-3.98	85.92	86.764	85.92	18674
1779830940	90.24	4.39	5.11	89.884	90.24	89.29	24972
1779484920	85.85	2.2	2.63	85.55	86.237	85.18	13061
1779398880	83.65	-2.22	-2.59	82.89	84.5	82.59	18458
1779312300	85.87	1.72	2.04	85.154	85.87	84.41	20509
1779225660	84.15	-4.28	-4.84	85.8	86.319	83.56	17995
1779139740	88.434	-0.23	-0.25	88.95	88.95	87.97	20586
1778880000	88.66	-5.99	-6.33	89.03	89.49	88.3	12075
1778793900	94.65	-6.16	-6.11	94.5496	95.98	94.5496	10058
1778707380	100.81	0.78	0.78	100.03	101.01	99.85	10087
1778621340	100.03	2.18	2.23	97.87	100.04	96.81	28954
1778534940	97.85	-0.75	-0.76	98.34	98.53	97.48	16268
1778275200	98.595	2.61	2.72	98.44	99.43	97.55	12855
1778188800	95.985	-0.39	-0.41	97.74	97.74	95.8875	15365
1778102520	96.37665	5.58	6.15	96.01	96.73	95.925	16925
1778016000	90.795	1.2	1.33	91.55	91.55	90.64	25966
1777930140	89.6	-1.55	-1.70	90.64	91.085	88.79	42380
1777671000	91.15	-0.82	-0.89	92.685	92.9725	90.8	76782
1777584540	91.97	0.48	0.52	91.63	92.435	91.015	33421
1777498140	91.494	1.56	1.73	91.65	93.1275	90.51	14753
1777411800	89.935	-1.72	-1.87	91.4245	91.4245	89.539	9594
1777325400	91.65	-3.14	-3.31	93.875	95.3	90.79	15946
1777065780	94.79	1.19	1.27	94.805	94.805	94.48	9323
1776979740	93.6	-3.4	-3.51	97.89	97.89	93.41	353382
1776893280	97	6.98	7.75	96.518	97.42	95.9	59200
1776806940	90.02	-5.64	-5.90	98	100.315	89.84	14456
1776720540	95.66	-0.92	-0.95	95.39	96.92	94.49	9166
1776460800	96.578	-0.16	-0.16	97.125	98.55	96.03	12872
1776374940	96.735	-0.94	-0.96	97.1	97.1	96.415	6386
1776288360	97.67	0	0.00	97.775	100.7299	97.35	8766
1776202140	97.67	3.23	3.42	96.36	97.88	96.36	12113
1776115740	94.44	0.92	0.98	93.646	94.54	93.515	18467
1775856000	93.52	-0.92	-0.97	94.25	94.25	93	14020
1775770140	94.44	0.75	0.81	93.17	94.5	92.91	43717
1775683500	93.685	3.56	3.95	98.63	98.63	92.97	14092
1775596800	90.1235	-1.22	-1.33	89.34	90.305	88.65	24566
1775510940	91.34	0.38	0.42	89.31	92.4875	89.31	20264
1775164920	90.96	-2.44	-2.61	88.51	91.3801	88.51	9882
1775078400	93.4	2.45	2.69	93.77	94.71	92.98	15720
1774992540	90.95	4.85	5.63	88.37	90.95	88.235	15254
1774906080	86.1	-0.68	-0.79	88.03	88.16	85.8375	17667
1774646940	86.7825	1.93	2.28	86.54	87.645	85.3	15167
1774560480	84.85	-6.42	-7.03	87.01	87.89	84.835	19890
1774473900	91.27	2.77	3.13	91.26	92.1	90.68	12566
1774387560	88.5	-0.13	-0.14	87.07	89.56	87.07	243120
1774300800	88.627	2.23	2.58	83	88.82	83	42889