Hesai Group【HSAI】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	0.207	1.25302663438	16.52	17.65	14.4	1639172	15.48991452	DR
4	-2.223	-11.7308707124	18.95	22.53	14.4	1795450	18.09742229	DR
12	-3.863	-18.7615347256	20.59	24.96	14.4	1728073	20.57120665	DR
26	-5.293	-24.0372388738	22.02	29.35	14.4	1924575	23.03650014	DR
52	-5.273	-23.9681818182	22	30.85	14.4	2398293	23.19582949	DR
156	6.427	62.3980582524	10.3	30.85	3.28	1971163	17.79255567	DR
260	-7.023	-29.5705263158	23.75	30.85	3.28	1788332	17.71764328	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
1782772500	15.76	0.96	6.49	15.245	15.91	15.17	2311532
1782513300	14.8	-0.22	-1.46	14.52	14.9	14.4	1543159
1782426900	15.02	-0.59	-3.78	15.75	15.828	14.7801	2034081
1782340500	15.61	-0.29	-1.82	16.05	16.12	15.5	1769064
1782254100	15.9	-0.44	-2.69	15.92	16.19	15.86	1395316
1782167700	16.34	-0.55	-3.26	16.52	16.83	16.16	1453957
1781822100	16.89	-0.19	-1.11	16.99	17.1	16.45	2292204
1781735700	17.08	-0.06	-0.35	17.18	17.63	17.02	1702984
1781649300	17.14	-1.63	-8.68	17.98	18.09	17.12	2212335
1781562900	18.77	0.62	3.42	18.81	18.9	18.46	1252920
1781303700	18.15	0.09	0.50	18.54	18.65	17.83	1132468
1781217300	18.06	0.53	3.02	17.55	18.15	17.18	1301826
1781130900	17.53	-0.91	-4.93	18.17	18.22	17.52	1331514
1781044500	18.44	-0.72	-3.76	19.11	19.14	17.86	1904299
1780958100	19.16	0.67	3.62	19.265	19.665	19	1832369
1780698900	18.49	-1.76	-8.69	19.86	19.98	18.211	2387842
1780612500	20.25	-0.53	-2.55	20.45	20.74	20.1	1136431
1780526100	20.78	-0.88	-4.06	21.18	21.335	20.6	1692467
1780439700	21.66	1.63	8.14	21.7	22.53	21.21	3852027
1780353300	20.03	1.13	5.98	18.95	20.38	18.8812	1886003
1780094100	18.9	-0.99	-4.98	19.825	19.85	18.84	2408787
1780007700	19.89	-0.74	-3.59	20.35	20.38	19.715	1387216
1779921300	20.63	-0.78	-3.64	21.04	21.33	20.38	1191139
1779834900	21.41	0.78	3.78	20.97	21.93	20.9	2007298
1779489300	20.63	-0.27	-1.29	20.48	20.95	20.32	2566408
1779402900	20.9	0.65	3.21	20.04	20.985	19.91	1251282
1779316500	20.25	0.23	1.12	20.25	20.67	19.66	2140509
1779230100	20.025	-1.99	-9.02	21.6	21.82	19.51	4429490
1779143700	22.01	-0.43	-1.92	22.63	22.77	21.3	2028500
1778884500	22.44	-1.17	-4.96	22.56	22.65	21.92	1078375
1778798100	23.61	-0.43	-1.79	23.4	23.72	22.76	1103034
1778711700	24.04	2.65	12.39	22.18	24.41	22.04	3033828
1778625300	21.39	-0.41	-1.88	21.59	21.8	20.83	1276282
1778538900	21.8	0.2	0.93	21.61	22.5	21.5	2606478
1778279700	21.6	-0.26	-1.19	22.08	22.125	21.27	1297467
1778193300	21.86	-0.59	-2.63	22.75	22.75	21.72	1034932
1778106900	22.45	1.07	5.00	21.6283	22.465	21.43	1015912
1778020500	21.38	-0.25	-1.16	21.73	21.935	21.2	1145267
1777934100	21.63	-0.38	-1.73	21.58	21.98	21.425	1203780
1777674900	22.01	-0.67	-2.95	22.68	22.76	21.89	860742
1777588500	22.68	0.41	1.84	22.27	22.81	21.95	623309
1777502100	22.27	-0.21	-0.93	22.87	23.23	22.07	1510346
1777415700	22.48	-0.93	-3.97	22.73	22.81	22.07	784965
1777329300	23.41	1.07	4.79	23.17	23.69	22.75	1907435
1777070100	22.34	1.34	6.38	21.29	22.4321	21.265	1790330
1776983700	21	-0.63	-2.91	21.38	21.38	20.48	2136233
1776897300	21.63	0.25	1.17	22.08	22.46	21.22	3267838
1776810900	21.38	-0.52	-2.37	22.3	22.4	21.335	1837475
1776724500	21.9	-1.35	-5.81	22.74	22.82	21.43	1908789
1776465300	23.25	-1.29	-5.26	24.81	24.96	23.17	3178267
1776378900	24.54	0.32	1.32	24.25	24.6	23.3104	2438952
1776292500	24.22	0.73	3.11	23.44	24.31	23.23	2032542
1776206100	23.49	1.15	5.15	22.62	23.525	22.56	1423747
1776119700	22.34	-0.32	-1.41	22.02	22.36	21.7	951125
1775860500	22.66	0.89	4.09	22.1	23.06	22.1	1127886
1775774100	21.77	-0.11	-0.50	21.8	22.1289	21.64	889112
1775687700	21.88	1.63	8.05	21.56	22.13	21.51	1586686
1775601300	20.25	-0.46	-2.22	20.29	20.53	19.84	758729
1775514900	20.71	0.08	0.39	20.59	21.12	20.49	924331
1775169300	20.63	0.13	0.63	19.81	20.96	19.81	1804124
1775082900	20.5	1.38	7.22	20.03	20.87	19.99	2113493
1774996500	19.12	1.39	7.84	18.04	19.47	17.98	2736845
1774910100	17.73	-0.71	-3.85	18.43	18.67	17.56	2283003