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	-1.91	-2.4399591211	78.28	79.41	73.975	68683	76.49428294	DR
4	-8.8348	-10.3688994047	85.2048	86	69.8	49142	75.98125502	DR
12	-19.02	-19.9391969808	95.39	101.01	69.8	41904	83.44942619	DR
26	-28.29	-27.0303841009	104.66	119.99	69.8	35128	91.26898279	DR
52	24.37	46.8653846154	52	119.99	51.32	33197	85.83718129	DR
156	43.84	134.767906548	32.53	119.99	29	25473	71.21831896	DR
260	48.27	171.779359431	28.1	119.99	18.73	20938	70.97659906	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
1783718940	76.37	0.72	0.95	77.592	77.592	76.35	144118
1783632420	75.65	0.7	0.93	76.1	77.88	75.2	46374
1783545840	74.95	-1.93	-2.51	75.5725	76.64	73.975	51448
1783459740	76.88	-2.2	-2.78	78.95	78.95	76.66	57213
1783373340	79.08	7.28	10.14	78.28	79.41	77.7	44261
1783027740	71.8	1.7	2.43	72.8	73.3075	71.8	21549
1782941280	70.1	-0.27	-0.38	70.1	71.21	69.88	28829
1782854880	70.365	0.16	0.22	70.44	70.77	69.86	84797
1782768300	70.208	-1.13	-1.59	70.06	71.2675	69.8	62391
1782509280	71.34	-0.5	-0.70	71.04	72.46	70.805	39924
1782422460	71.84	-1.45	-1.98	72.38	72.38	71.38	29065
1782336000	73.29	-3	-3.93	72.93	74.56	72.88	21641
1782250140	76.29	-4.32	-5.36	75.8	77.06	75.8	25605
1782163500	80.61	0.68	0.85	80.5226	81.185	80.4	22894
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