Futu Holdings Ltd【FUTU】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1739576100	121.82	3.9	3.31	125.745	126.6	119.05	5223350
1739489700	117.92	2.11	1.82	111.8	119.3843	110.57	3667477
1739403300	115.81	9.93	9.38	112.12	117.3597	110.84	4395673
1739316900	105.88	-1.72	-1.60	105.5	109.57	104.88	2153912
1739230500	107.6	1.96	1.86	110.3	111.47	104.48	3303862
1738971300	105.64	8.48	8.73	103.05	106.96	101.4	4498221
1738884900	97.16	3.04	3.23	97.99	98.69	96.79	1511270
1738798500	94.12	-4.6	-4.66	95.83	96.365	94.0206	1305136
1738712100	98.72	5.78	6.22	98.15	100.2333	96.4	3105559
1738625700	92.94	-3.71	-3.84	92.1	96.5	92	1492810
1738366500	96.65	-3.54	-3.53	100.83	100.83	95.7409	1714487
1738280100	100.19	3.01	3.10	98.04	103.37	98	2947403
1738193700	97.18	-2.51	-2.52	98.97	99	96.16	1616584
1738107300	99.69	5.82	6.20	94.99	99.81	94.22	1945670
1738020900	93.87	-3.25	-3.35	94.94	96.1	93.66	2648865
1737761700	97.12	7.86	8.81	93.9	97.23	93.78	2836212
1737675300	89.26	0	0.00	89.26	89.26	89.26	0
1737588900	89.26	-2.07	-2.27	89	90.67	88.1	3260191
1737502500	91.33	3.8	4.34	91.47	91.91	85.5	4839403
1737156900	87.53	7.13	8.87	81.1	89.128	81	5332801
1737070500	80.4	0.27	0.34	80.35	80.635	78.58	1258187
1736984100	80.13	2.49	3.21	78.82	80.5	78.82	1652922
1736897700	77.64	2.51	3.34	78.9	79.46	77.1	1833583
1736811300	75.13	-0.28	-0.37	74.39	76.18	73.4	1301056
1736552100	75.41	-2.02	-2.61	75.22	75.505	74.07	1807883
1736379300	77.43	-2.14	-2.69	77.705	78.1899	76.2	1433766
1736292900	79.57	-1.19	-1.47	81.11	81.29	78.4	1194149
1736206500	80.76	0.13	0.16	82	83.545	80.28	3203573
1735947300	80.63	1.17	1.47	81	81.4	78.93	1045419
1735860900	79.46	-0.53	-0.66	79.39	81.64	79.375	1346875
1735688100	79.99	-0.53	-0.66	80.18	81.48	79.39	1467083
1735601700	80.52	-2.31	-2.79	81.44	81.51	79.93	1343757
1735342500	82.83	-3.3	-3.83	84.26	84.34	82.15	1099534
1735256100	86.125	-0.88	-1.01	86.26	87.0999	85.02	1137829
1735077840	87	0.81	0.94	87.61	88	86.41	839721
1734996900	86.19	2.15	2.56	84.74	86.52	84	1174246
1734737700	84.04	0.4	0.48	84.2188	85.39	83.21	875499
1734651300	83.64	0.44	0.53	85.1	85.44	83.37	1044959
1734564900	83.2	-2.98	-3.46	86.19	87.1	82.385	1568204
1734478500	86.18	3.73	4.52	82.88	86.45	82.25	1800413
1734392100	82.45	-4.09	-4.73	83.635	85.3	81.4	2755333
1734132900	86.54	1.3	1.53	84.54	86.9297	84.03	2350117
1734046500	85.24	-0.64	-0.75	85	86.66	84.8446	1915274
1733960100	85.88	-1.1	-1.26	86.8	87.4	83.81	2711280
1733873700	86.98	-11.1	-11.32	91.13	93.43	86.21	4098223
1733787300	98.08	14.81	17.79	96.232	104.99	96.15	9279341
1733528100	83.27	-3.55	-4.09	86.01	86.4899	83.11	1723556
1733441700	86.82	0.57	0.66	85.75	87.3	85.75	935161
1733355300	86.25	-1.97	-2.23	86.71	87.28	84.64	1341199
1733268900	88.22	2.9	3.40	86.605	89.905	86.16	1810593
1733182500	85.32	-1.91	-2.19	88	88.33	85.27	1521068
1732917840	87.23	0.9	1.04	86.81	87.48	85.72	989678
1732750500	86.33	2.57	3.07	88.68	89.29	86.3	2116950
1732664100	83.76	-0.24	-0.29	84.06	85.168	82.76	1392612
1732577700	84	-0.22	-0.26	83.7	84.95	82.75	1908285
1732318500	84.22	-0.47	-0.55	82.37	85.05	81.34	2189514
1732232100	84.69	-4.3	-4.83	87.2	87.69	84.58	2886004
1732145700	88.99	2.29	2.64	87.82	91	87.6703	2413650
1732059300	86.7	-5.6	-6.07	88.735	91.87	86.58	4417597
1731972900	92.3	3.22	3.61	91.625	93.66	90.71	2124911