HSBC Holdings Plc ADRhedged【HSBH】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	5.54	5.49221770596	100.87	106.58	100.5	4082	103.95360575	SP
4	4.72	4.64155767529	101.69	106.6868	97.788	3604	102.93090942	SP
12	14.88	16.2569649295	91.53	106.6868	90.51	3495	98.96626956	SP
26	21.24	24.938358577	85.17	106.6868	84.9993	5655	94.79589823	SP
52	41.78	64.6449017484	64.63	106.6868	63.49	4715	86.53620805	SP
156	56.56	113.460381143	49.85	106.6868	47.9601	4653	75.47585753	SP
260	56.56	113.460381143	49.85	106.6868	47.9601	4653	75.47585753	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	106.41	0.45	0.43	106.71	106.83	106.38	1011
1781735400	105.9566	1.97	1.90	105.36	106.58	105.36	2489
1781649000	103.983	-0.63	-0.60	104.38	104.88	103.983	514
1781562600	104.6134	0.29	0.28	105.35	105.35	104.6134	5610
1781303400	104.32	2.09	2.05	103.49	104.32	103.49	5568
1781217000	102.2288	4.44	4.54	100.87	102.2288	100.5	6228
1781130600	97.788	-3.38	-3.34	98.17	98.45	97.788	14480
1781044200	101.1685	-2.46	-2.37	102.53	102.53	99.72	752
1780957800	103.6296	0.69	0.67	104.51	104.51	103.6296	285
1780698600	102.9362	-1.22	-1.17	103.32	103.52	102.9362	207
1780612200	104.157	-1.25	-1.19	101.66	104.157	101.66	606
1780525800	105.4109	-1.28	-1.20	106.49	106.49	105.4109	331
1780439400	106.6868	2.18	2.09	105.6	106.6868	105.6	213
1780353000	104.5067	-0.64	-0.61	103.52	104.5067	103.52	841
1780093800	105.1503	0.57	0.54	105.37	105.76	105.1503	6091
1780007400	104.5832	-1.87	-1.75	103.95	104.8	103.79	17803
1779921000	106.45	1.28	1.22	106.53	106.53	105.73	998
1779834600	105.1655	1.78	1.72	105.74	105.74	105.1	214
1779489000	103.3892	-0.35	-0.34	103.87	103.87	103.3892	377
1779402600	103.7383	0.37	0.36	101.69	104.11	101.69	4875
1779316200	103.3707	3.35	3.35	101.78	103.59	101.5	8031
1779229800	100.0245	-1.59	-1.56	100.7	100.98	100.0245	848
1779143400	101.6141	1.1	1.09	101.39	101.6141	101.39	209
1778884200	100.5151	-1.34	-1.32	100.92	100.92	100.02	449
1778797800	101.8572	0.97	0.96	101.27	102.43	101.27	723
1778711400	100.8869	0.72	0.72	99.32	100.8869	99.32	206
1778625000	100.1672	0.08	0.08	98.62	100.1672	98.62	414
1778538600	100.09	0.45	0.45	100.525	100.7	100.05	600
1778279400	99.6417	0.74	0.75	99.48	99.65	99.4	414
1778193000	98.8998	-2.29	-2.26	100.82	100.82	98.8998	5466
1778106600	101.1882	3.83	3.93	101.37	101.37	101.12	5220
1778020200	97.361	-2.89	-2.88	96.03	97.361	95.65	1493
1777933800	100.2519	-1.81	-1.78	101.195	101.64	100.2519	213
1777674600	102.0667	0.38	0.37	101.19	102.32	101.19	5691
1777588200	101.688	1.78	1.78	101.15	101.9	101.15	6069
1777501800	99.9129	-0.23	-0.23	100.66	100.73	99.9129	1266
1777415400	100.146	-0.02	-0.02	100.05	100.27	100.05	3060
1777329000	100.1613	0.34	0.34	99.67	100.49	99.67	2024
1777069800	99.8228	-0.44	-0.44	99.77	100.24	99.77	1255
1776983400	100.267	-0.67	-0.66	100.76	101.03	99.7	2603
1776897000	100.9367	-0.33	-0.33	101.81	101.81	100.9367	217
1776810600	101.2693	-0.67	-0.66	102.79	102.79	101.21	1433
1776724200	101.9415	-0.74	-0.72	102.45	102.45	101.57	321
1776465000	102.6836	1.93	1.92	103.28	103.28	102.6836	653
1776378600	100.7533	-0.3	-0.30	101.45	101.64	100.7533	551
1776292200	101.0566	-0.35	-0.34	101.24	101.24	101.0566	222
1776205800	101.4046	-0.13	-0.13	100.85	101.4046	100.7	453
1776119400	101.5333	0.51	0.50	100.1	101.5333	100.1	464
1775860200	101.0243	-0.27	-0.26	101.53	101.53	100.99	715
1775773800	101.29	-0.15	-0.15	100.22	101.34	100.22	730
1775687400	101.44	4.79	4.96	102.12	102.24	101.39	3570
1775601000	96.6471	0.09	0.09	95.94	96.83	95.91	1742
1775514600	96.5605	0.14	0.15	96.58	96.58	96.5605	440
1775169000	96.4202	-0.62	-0.64	94.61	96.77	94.33	21416
1775082600	97.04	2.8	2.97	96.39	97.04	95.93	6641
1774996200	94.2411	2.98	3.27	92.97	94.2411	92.75	21989
1774909800	91.2599	0.75	0.82	91.47	91.77	91.2599	5211
1774650600	90.5133	-0.25	-0.27	90.51	91.49	90.51	5110
1774564200	90.7608	-1.36	-1.48	91.53	91.62	90.7608	20045
1774477800	92.125	2.02	2.24	92.21	92.24	91.52	4027
1774391400	90.11	-0.25	-0.28	89.22	90.26	89.05	23876
1774305000	90.3614	2.74	3.13	90.07	91.04	90.07	6483