KE Holdings Inc【BEKE】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	0.65	4.45205479452	14.6	15.46	14.6	3823406	15.0108441	CS
4	-0.65	-4.08805031447	15.9	16.98	13.81	3973293	15.22830134	CS
12	-1.13	-6.89865689866	16.38	19.765	13.81	4776452	16.68877809	CS
26	-1.61	-9.54922894425	16.86	19.88	13.81	4590545	16.89161459	CS
52	-2.86	-15.7923799006	18.11	20.98	13.81	4939787	17.47492773	CS
156	0.95	6.64335664336	14.3	26.045	12.44	7493512	17.60817989	CS
260	-21.73	-58.7614926988	36.98	41.06	7.31	9415729	17.1657601	CS

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
1783464000	14.86	-0.16	-1.07	14.85	15.005	14.75	3291071
1783377600	15.02	-0.07	-0.46	15.21	15.27	14.845	3650375
1783032000	15.09	0.04	0.27	15.06	15.235	14.96	3399479
1782945600	15.05	0.52	3.58	14.6	15.115	14.6	4952700
1782859200	14.53	-0.02	-0.14	14.42	14.64	14.375	2419574
1782772800	14.55	0.29	2.03	14.5	14.68	14.45	3206619
1782513600	14.26	-0.04	-0.28	13.94	14.27	13.81	6012930
1782427200	14.3	-0.5	-3.38	14.48	14.56	14.25	3353952
1782340800	14.8	-0.11	-0.74	14.67	14.905	14.67	5927756
1782254400	14.91	-0.09	-0.60	14.62	14.955	14.62	3157024
1782168000	15	0.09	0.60	14.84	15.125	14.73	4326368
1781822400	14.91	-0.61	-3.93	15.17	15.21	14.89	5089246
1781736000	15.52	-0.6	-3.72	15.71	15.815	15.5	4368578
1781649600	16.12	-0.45	-2.72	16.29	16.37	16.065	3698940
1781563200	16.57	-0.32	-1.89	16.7	16.79	16.55	3455385
1781304000	16.89	0.49	2.99	16.8	16.98	16.715	3648396
1781217600	16.399999	0.4	2.50	16.004999	16.425	16.004999	2928890
1781131200	16	0.03	0.19	15.9	16.23	15.88	4631985
1781044800	15.97	-0.19	-1.18	16.09	16.129999	15.715	5343568
1780958400	16.16	0.08	0.50	15.95	16.355	15.86	6205015
1780699200	16.079999	-0.54	-3.25	16.219999	16.355	16	5556892
1780612800	16.62	-0.29	-1.71	16.69	16.78	16.559999	5879344
1780526400	16.91	-0.32	-1.86	16.7	16.955	16.594999	6037749
1780440000	17.23	0.05	0.29	17.18	17.38	17.11	4553507
1780353600	17.18	0.58	3.49	16.78	17.28	16.7	4545851
1780094400	16.6	0.24	1.47	16.5	16.83	16.46	3200493
1780008000	16.36	-0.26	-1.56	16.46	16.469999	16.254999	3996404
1779921600	16.62	0.12	0.73	16.48	16.77	16.45	4460772
1779835200	16.5	0.1	0.61	16.27	16.649999	16.265	7538279
1779489600	16.399999	-0.49	-2.90	16.11	16.774999	16.01	9270142
1779403200	16.89	-1.18	-6.53	17.45	17.51	16.66	8687279
1779316800	18.07	-0.65	-3.47	18.11	18.57	17.82	8204093
1779230400	18.72	0.92	5.17	18.8	19.3	18.46	9067235
1779144000	17.8	-0.37	-2.04	17.66	17.825	17.41	5128998
1778884800	18.17	-0.69	-3.66	18.17	18.255	17.82	5721433
1778798400	18.86	-0.73	-3.73	19.28	19.28	18.845	2866696
1778712000	19.59	1.07	5.78	18.79	19.765	18.72	7583255
1778625600	18.52	-0.67	-3.49	19.04	19.15	18.425	3678869
1778539200	19.19	0.32	1.70	18.83	19.265	18.83	4949105
1778280000	18.87	0.46	2.50	18.8	19.08	18.78	5928055
1778193600	18.41	-0.38	-2.02	18.49	18.63	18.375	3334878
1778107200	18.79	0.66	3.64	18.56	18.935	18.33	6934278
1778020800	18.13	0.67	3.84	17.95	18.27	17.825	5959291
1777934400	17.46	0.4	2.34	17.68	17.74	17.4	4172984
1777675200	17.06	-0.07	-0.41	17.19	17.37	17.015	2681632
1777588800	17.13	1.13	7.06	16.35	17.13	16.27	6779643
1777502400	16	0.21	1.33	16.51	16.52	15.8	6632229
1777416000	15.79	-0.24	-1.50	15.8	15.915	15.6	3845015
1777329600	16.03	-0.15	-0.93	15.91	16.1	15.86	3904673
1777070400	16.18	0.38	2.41	15.9	16.219999	15.87	2918930
1776984000	15.8	-0.19	-1.19	15.82	15.92	15.59	4954231
1776897600	15.99	-0.15	-0.93	16.12	16.309999	15.94	4508008
1776811200	16.14	-0.3	-1.82	16.25	16.399999	16.03	2719715
1776724800	16.44	0.2	1.23	16.129999	16.495	16.094999	2481571
1776465600	16.239999	0.08	0.50	16.19	16.44	16	3961294
1776379200	16.16	-0.08	-0.49	16.44	16.46	16.114999	3163365
1776292800	16.239999	-0.26	-1.58	16.379999	16.43	16.155	3383708
1776206400	16.5	0.69	4.36	16.21	16.635	16.175	3856145
1776120000	15.81	-0.03	-0.19	15.73	15.845	15.595	2535795
1775860800	15.84	0.23	1.47	15.56	15.96	15.495	3690823
1775774400	15.61	-0.02	-0.13	15.62	15.8299	15.54	2467815
1775688000	15.63	0.44	2.90	15.36	15.895	15.2	3861317