H World Group Ltd【HTHT】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	-2.81	-6.24167036873	45.02	45.5	41.85	2597411	43.58527949	DR
4	-2.85	-6.32490013316	45.06	45.56	41.85	2730499	44.27894041	DR
12	-6.24	-12.8792569659	48.45	56.455	41.85	2171649	47.84467447	DR
26	-6.77	-13.8219681503	48.98	56.635	41.85	1891838	49.31534461	DR
52	8.91	26.7567567568	33.3	56.635	30.41	1884768	43.636894	DR
156	2.55	6.42965204236	39.66	56.635	27.2	1809999	38.38265733	DR
260	-11.58	-21.5281650864	53.79	56.635	21.975	1721602	38.92766362	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
1781822100	42.51	-1.12	-2.57	43.45	43.475	42.115	2783603
1781735700	43.63	0.28	0.65	42.86	44	42.58	1649992
1781649300	43.35	-1.51	-3.37	44.65	44.745	42.68	3094659
1781562900	44.86	0.2	0.45	45.02	45.5	44.47	2861390
1781303700	44.66	-0.26	-0.58	45.25	45.47	44.61	1418235
1781217300	44.92	0.38	0.85	44.65	45.21	44.35	1669351
1781130900	44.54	0.83	1.90	43.73	44.99	43.32	1643349
1781044500	43.71	-0.44	-1.00	44.48	44.5	43.33	2353668
1780958100	44.15	-0.85	-1.89	44.62	44.79	43.985	1877539
1780698900	45	0.24	0.54	44.76	45.23	44.37	1511307
1780612500	44.76	-0.08	-0.18	45.35	45.56	44.71	1593587
1780526100	44.84	0.51	1.15	44.33	45.35	44.2	1489526
1780439700	44.33	-0.04	-0.09	45.1	45.3	43.91	1526890
1780353300	44.37	-0.52	-1.16	44.65	44.865	44.25	12844966
1780094100	44.89	0.19	0.43	44.79	45.18	44.45	3388869
1780007700	44.7	-0.24	-0.53	44.5	45.39	44.17	2253091
1779921300	44.94	1.81	4.20	42.95	44.97	42.4	3177413
1779834900	43.13	-1.66	-3.71	45.06	45.44	43.02	2011550
1779489300	44.79	-1.56	-3.37	44.95	45.68	44.51	2666260
1779402900	46.35	-0.24	-0.52	45.955	46.67	45.06	1803933
1779316500	46.59	0.62	1.35	45.97	46.615	45.78	1192480
1779230100	45.97	0.46	1.01	45.9	46.8	45.54	2153050
1779143700	45.51	-0.54	-1.17	46.57	46.57	44.79	1542112
1778884500	46.05	0.63	1.39	44.59	46.66	44.42	2598870
1778798100	45.42	-1.51	-3.22	45.96	46.06	45.255	1821096
1778711700	46.93	-1.61	-3.32	47.99	48.6575	46.69	2508265
1778625300	48.54	1.11	2.34	47.61	48.94	46.895	2089078
1778538900	47.43	0.35	0.74	46.62	47.57	46.62	2731725
1778279700	47.08	-0.72	-1.51	48.09	48.5	47.05	1890953
1778193300	47.8	-1.01	-2.07	48.5	48.64	47.54	2078516
1778106900	48.81	-0.06	-0.12	49.31	49.84	48.67	1840482
1778020500	48.87	0.94	1.96	48.26	49.06	47.93	1468642
1777934100	47.93	-2.99	-5.87	49.01	49.65	47.9	968742
1777674900	50.92	-0.72	-1.39	51.29	51.78	50.82	627912
1777588500	51.64	-0.22	-0.42	51.5	51.945	49.63	1589111
1777502100	51.86	0.94	1.85	51.62	52.33	51.415	1868976
1777415700	50.92	1.06	2.13	49.84	50.94	49.11	1498631
1777329300	49.86	-1.91	-3.69	51.17	51.84	49.4	2445065
1777070100	51.77	-0.32	-0.61	52.18	52.74	51.28	1376156
1776983700	52.09	0.03	0.06	51.96	52.32	50.7	1719641
1776897300	52.06	-2.14	-3.95	54.55	54.57	50.54	3486158
1776810900	54.2	-1.85	-3.30	56.05	56.07	53.95	1387346
1776724500	56.05	0.38	0.68	55.29	56.26	55.03	862056
1776465300	55.67	0.84	1.53	55.28	56.455	54.81	1373898
1776378900	54.83	1.11	2.07	53.89	54.95	53.55	2248739
1776292500	53.72	1.29	2.46	52.38	54.12	52.12	2593959
1776206100	52.43	-0.35	-0.66	52.61	53.43	52.17	4637640
1776119700	52.78	0.3	0.57	52	52.84	51.44	4757872
1775860500	52.48	-1.22	-2.27	54.13	54.34	52.36	1412840
1775774100	53.7	-0.04	-0.07	53.76	54.09	53.095	1282752
1775687700	53.74	2.01	3.89	53.68	54.69	53.5901	1897177
1775601300	51.73	-0.13	-0.25	51.86	52.26	50.71	1311827
1775514900	51.86	-0.35	-0.67	51.75	52.47	51.27	775098
1775169300	52.21	0.61	1.18	51.47	53.26	51.285	1137251
1775082900	51.6	1.31	2.60	50.55	51.69	50.25	1198239
1774996500	50.29	1.42	2.91	49.18	50.46	49.13	1941508
1774910100	48.87	-0.23	-0.47	48.45	49.33	48.11	1819480
1774650900	49.1	-1.26	-2.50	49.79	50.16	48.953	1232900
1774564500	50.36	1.15	2.34	49	50.37	48.56	2557006
1774478100	49.21	-0.95	-1.89	50.045	50.3	48.54	1738501
1774391700	50.16	0.41	0.82	49.85	50.63	49.565	2055654
1774305300	49.75	-0.38	-0.76	49.02	50.12	48.59	2059920