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	-1.89	-7.76180698152	24.35	24.99	21.87	11145857	23.37882777	CS
4	2.4	11.964107677	20.06	24.99	19.4	11289148	22.08975172	CS
12	3.84	20.6229860365	18.62	24.99	16.05	8253647	19.845358	CS
26	8.93	66.0014781966	13.53	26.045	13.28	11067261	20.52064513	CS
52	7.98	55.1104972376	14.48	26.045	12.485	9393997	18.3122371	CS
156	13.88	161.771561772	8.58	26.045	7.31	10378475	16.11850555	CS
260	-11.35	-33.569949719	33.81	79.4	7.31	9400740	20.64011052	CS

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
1741905600	22.44	-0.02	-0.09	22.14	22.665	21.7	6701069
1741819200	22.46	-0.96	-4.10	22.3	22.725	21.87	8443606
1741732800	23.42	0.95	4.23	23.5	23.6	22.57	12911476
1741646400	22.47	-1.79	-7.38	23.65	23.885	22.25	14120954
1741390800	24.26	-0.2	-0.82	24.71	24.89	23.88	9185538
1741304400	24.46	0.08	0.33	24.35	24.99	24.17	11067709
1741218000	24.38	2.06	9.23	22.89	24.515	22.74	13938780
1741131600	22.32	0.21	0.95	22.16	22.75	21.815	6852691
1741045200	22.11	-0.16	-0.72	22.14	22.35	21.76	8255743
1740786000	22.27	-0.63	-2.75	22.32	22.71	21.86	19708108
1740699600	22.9	0.03	0.13	23.09	23.26	22.7	11773934
1740613200	22.87	1.62	7.62	23.255	23.43	22.71	19317303
1740526800	21.25	0.87	4.27	21.12	21.77	21.09	11588769
1740440400	20.38	-0.52	-2.49	21.3	21.31	20.14	8173597
1740181200	20.9	0.68	3.36	20.71	21.385	20.65	8917321
1740094800	20.22	0.2	1.00	20.6	21.14	19.86	8379199
1740008400	20.02	0.41	2.09	20.6	20.62	19.91	9499529
1739922000	19.61	-0.89	-4.34	20.59	20.6	19.4	12730059
1739576400	20.5	0.11	0.54	21.01	21.035	20.17	8229629
1739490000	20.39	-0.13	-0.63	20.06	20.395	19.89	11399866
1739403600	20.52	1.05	5.39	21.04	21.36	20.46	16437916
1739317200	19.47	0.46	2.42	18.98	19.5699	18.86	14583791
1739230800	19.01	1.09	6.08	18.46	19.25	18.34	8673516
1738971600	17.92	0.06	0.34	18.33	18.53	17.89	4629377
1738885200	17.86	0.66	3.84	17.75	18.15	17.585	5832354
1738798800	17.2	-0.18	-1.04	17.12	17.4	16.92	8315374
1738712400	17.38	0.88	5.33	16.98	17.79	16.955	7057092
1738626000	16.5	-0.93	-5.34	17.07	17.33	16.42	7318316
1738366800	17.43	-0.89	-4.86	18.33	18.39	17.28	4774660
1738280400	18.32	0.96	5.53	17.54	18.9	17.495	8927491
1738194000	17.36	0.21	1.22	17.43	17.6	17.2	5529755
1738107600	17.15	-0.37	-2.11	17.5	17.5	16.895	5501679
1738021200	17.52	0.41	2.40	17.16	17.645	16.93	7158017
1737762000	17.11	0.24	1.42	17.04	17.23	16.87	7952095
1737675600	16.87	0	0.00	16.87	16.87	16.87	0
1737589200	16.87	-0.03	-0.18	16.719999	17.14	16.7	3478478
1737502800	16.9	-0.2	-1.17	17.86	17.865	16.9	8920898
1737157200	17.1	0.41	2.46	16.649999	17.41	16.649999	8487162
1737070800	16.69	0.02	0.12	16.35	16.77	16.35	4620662
1736984400	16.67	0.1	0.60	16.9	16.97	16.559999	2898683
1736898000	16.57	0.19	1.16	16.92	17.08	16.399999	5346080
1736811600	16.379999	-0.02	-0.12	16.75	16.774999	16.37	6759768
1736552400	16.399999	-0.22	-1.32	16.219999	16.535	16.05	11223280
1736379600	16.62	-0.37	-2.18	16.78	16.95	16.399999	8729903
1736293200	16.99	-0.75	-4.23	17.5	17.57	16.75	14518909
1736206800	17.74	-0.29	-1.61	18.3	18.334	17.691	5877701
1735947600	18.03	0.17	0.95	17.72	18.06	17.51	3686793
1735861200	17.86	-0.56	-3.04	18.2	18.41	17.7	4386248
1735688400	18.42	-0.01	-0.05	18.43	18.775	18.22	3390354
1735602000	18.43	-0.06	-0.32	18.36	18.555	18.23	4999785
1735342800	18.49	-0.03	-0.16	18.31	18.59	18.13	3228827
1735256400	18.52	0.04	0.22	18.44	18.66	18.32	2846141
1735077840	18.48	0.07	0.38	18.8	18.84	18.46	1952630
1734997200	18.41	0.03	0.16	18.25	18.47	18.04	2580629
1734738000	18.38	0.12	0.66	18.08	18.56	17.89	5101052
1734651600	18.26	-0.32	-1.72	18.62	18.62	18.175	5477691
1734565200	18.58	-0.43	-2.26	18.82	19.125	18.41	5043294
1734478800	19.01	0.16	0.85	18.7	19.39	18.58	6128841
1734392400	18.85	-0.57	-2.94	19	19.3	18.79	7378764