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	-1.88	-4.37311002559	42.99	42.99	40.63	1329207	41.65496159	DR
4	-4.14	-9.14917127072	45.25	45.5	40.47	1995439	42.6243467	DR
12	-14.17	-25.6331403763	55.28	56.455	40.47	2120143	45.65892189	DR
26	-8.48	-17.1002218189	49.59	56.635	40.47	1908856	48.55599541	DR
52	7.62	22.7530606151	33.49	56.635	30.41	1888601	43.82723387	DR
156	2.15	5.51848049281	38.96	56.635	27.03	1827054	38.39009517	DR
260	-8.15	-16.544863987	49.26	56.635	21.975	1729551	38.85393807	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	41.11	0.16	0.39	41.21	41.47	41.04	1262488
1783636500	40.95	-0.91	-2.17	41.03	41.44	40.63	1873802
1783550100	41.86	-0.28	-0.66	42.27	42.48	41.82	843634
1783463700	42.14	0.07	0.17	41.93	42.835	41.75	987628
1783377300	42.07	-0.07	-0.17	42.99	42.99	41.78	1611763
1783031700	42.14	-0.3	-0.71	42.53	43	41.8	1809902
1782945300	42.44	0.72	1.73	42.03	42.615	41.79	1172916
1782858900	41.72	-1.55	-3.58	42.69	42.725	41.67	2509955
1782772500	43.27	0.9	2.12	42.86	43.64	42.52	2135784
1782513300	42.37	0.98	2.37	41.53	42.48	41.3	1808797
1782426900	41.39	-0.38	-0.91	41.21	41.75	40.47	2791301
1782340500	41.77	-0.89	-2.09	42.15	43.265	41.28	1473619
1782254100	42.66	0.25	0.59	41.78	43.03	41.74	2091015
1782167700	42.41	-0.1	-0.24	42.02	42.61	41.85	2999852
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	51.73	2625442
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