
HSBC Holdings PLC (HSBC)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.22 | 2.21737549982 | 55.02 | 57.075 | 54.91 | 2078172 | 56.46373064 | DR |
4 | 5.03 | 9.82230033197 | 51.21 | 57.075 | 50.69 | 1549900 | 54.01476356 | DR |
12 | 9.57 | 20.5056781658 | 46.67 | 57.075 | 46.67 | 1283463 | 51.11513311 | DR |
26 | 13.12 | 30.426716141 | 43.12 | 57.075 | 42.375 | 1221135 | 47.66817936 | DR |
52 | 18.75 | 50.0133368898 | 37.49 | 57.075 | 36.93 | 1514279 | 43.92292108 | DR |
156 | 19.23 | 51.9589300189 | 37.01 | 57.075 | 24.77 | 2156225 | 36.30830212 | DR |
260 | 20.03 | 55.3162109914 | 36.21 | 57.075 | 17.95 | 2539383 | 31.78635904 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 56.08 | 0.11 | 0.20 | 56.42 | 56.71 | 56.02 | 2561711 |
1740094800 | 55.97 | -0.99 | -1.74 | 56.14 | 56.36 | 55.85 | 1727433 |
1740008400 | 56.96 | 0.08 | 0.14 | 56.83 | 57.075 | 56.51 | 2559487 |
1739922000 | 56.88 | 1.79 | 3.25 | 56.96 | 57.075 | 56.76 | 2856430 |
1739576400 | 55.09 | -0.1 | -0.18 | 55.02 | 55.28 | 54.91 | 1169336 |
1739490000 | 55.19 | 0.11 | 0.20 | 54.86 | 55.205 | 54.76 | 1955944 |
1739403600 | 55.08 | 0.48 | 0.88 | 54.66 | 55.3557 | 54.615 | 1675210 |
1739317200 | 54.6 | 0.74 | 1.37 | 54.24 | 54.8 | 54.175 | 1937701 |
1739230800 | 53.86 | 0.76 | 1.43 | 54.13 | 54.23 | 53.76 | 1813143 |
1738971600 | 53.1 | 0.11 | 0.21 | 53.33 | 53.43 | 53.03 | 1391253 |
1738885200 | 52.99 | 0.78 | 1.49 | 52.6 | 53.06 | 52.6 | 901681 |
1738798800 | 52.21 | 0.29 | 0.56 | 51.88 | 52.31 | 51.64 | 1052378 |
1738712400 | 51.92 | 0.62 | 1.21 | 51.75 | 52.13 | 51.75 | 1021037 |
1738626000 | 51.3 | -1.13 | -2.16 | 50.99 | 51.48 | 50.69 | 1733059 |
1738366800 | 52.43 | -0.24 | -0.46 | 52.86 | 52.995 | 52.43 | 1096705 |
1738280400 | 52.67 | 0.51 | 0.98 | 52.64 | 52.988 | 52.44 | 1478242 |
1738194000 | 52.16 | 0.2 | 0.38 | 51.87 | 52.44 | 51.87 | 1523763 |
1738107600 | 51.96 | -0.14 | -0.27 | 51.63 | 52 | 51.58 | 1311552 |
1738021200 | 52.1 | 0.81 | 1.58 | 52 | 52.14 | 51.73 | 1551294 |
1737762000 | 51.29 | 0.38 | 0.75 | 51.21 | 51.415 | 51.05 | 979152 |
1737675600 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
1737589200 | 50.91 | -0.58 | -1.13 | 51.27 | 51.27 | 50.905 | 1104254 |
1737502800 | 51.49 | 0.86 | 1.70 | 51.22 | 51.6 | 51 | 1384300 |
1737157200 | 50.63 | -0.18 | -0.35 | 50.66 | 51.025 | 50.435 | 1531340 |
1737070800 | 50.81 | 0.77 | 1.54 | 50.32 | 50.81 | 50.275 | 1734588 |
1736984400 | 50.04 | 0.69 | 1.40 | 49.92 | 50.075 | 49.515 | 2206638 |
1736898000 | 49.35 | 0.35 | 0.71 | 49.03 | 49.38 | 49.01 | 1665188 |
1736811600 | 49 | -0.35 | -0.71 | 48.51 | 49.055 | 48.51 | 1601928 |
1736552400 | 49.35 | -0.02 | -0.04 | 49.58 | 49.7 | 49.16 | 1821449 |
1736379600 | 49.37 | 0.52 | 1.06 | 49.02 | 49.46 | 48.89 | 914003 |
1736293200 | 48.85 | -0.42 | -0.85 | 49.05 | 49.105 | 48.59 | 1077880 |
1736206800 | 49.27 | 0.2 | 0.41 | 49.33 | 49.625 | 49.185 | 1248058 |
1735947600 | 49.07 | 0.39 | 0.80 | 49.21 | 49.24 | 48.845 | 1084634 |
1735861200 | 48.68 | -0.78 | -1.58 | 48.82 | 49.015 | 48.48 | 1136768 |
1735688400 | 49.46 | -0.05 | -0.10 | 49.78 | 49.86 | 49.4 | 767679 |
1735602000 | 49.51 | 0.22 | 0.45 | 49.22 | 49.66 | 49.11 | 1344461 |
1735342800 | 49.29 | 0.03 | 0.06 | 49.03 | 49.32 | 49.01 | 1088097 |
1735256400 | 49.26 | 0.01 | 0.02 | 49.3 | 49.455 | 49.195 | 516343 |
1735077840 | 49.25 | 0.56 | 1.15 | 48.74 | 49.3 | 48.71 | 309333 |
1734997200 | 48.69 | 0.42 | 0.87 | 48.19 | 48.72 | 48.06 | 854345 |
1734738000 | 48.27 | 0.12 | 0.25 | 47.54 | 48.495 | 47.48 | 1248695 |
1734651600 | 48.15 | 0.22 | 0.46 | 48.52 | 48.59 | 48.15 | 1165966 |
1734565200 | 47.93 | -0.71 | -1.46 | 49 | 49.1798 | 47.835 | 1554441 |
1734478800 | 48.64 | 0.01 | 0.02 | 48.61 | 48.69 | 48.36 | 973828 |
1734392400 | 48.63 | 0.03 | 0.06 | 48.74 | 48.81 | 48.585 | 855421 |
1734133200 | 48.6 | 0.22 | 0.45 | 48.57 | 48.755 | 48.29 | 1359442 |
1734046800 | 48.38 | -0.16 | -0.33 | 48.51 | 48.72 | 48.38 | 837988 |
1733960400 | 48.54 | 0.52 | 1.08 | 48.51 | 48.63 | 48.3 | 1110092 |
1733874000 | 48.02 | 0.07 | 0.15 | 48.2 | 48.22 | 47.94 | 710525 |
1733787600 | 47.95 | 0.36 | 0.76 | 48.38 | 48.45 | 47.95 | 950279 |
1733528400 | 47.59 | -0.47 | -0.98 | 48.07 | 48.07 | 47.54 | 940447 |
1733442000 | 48.06 | 0.71 | 1.50 | 48.02 | 48.265 | 47.96 | 1418046 |
1733355600 | 47.35 | -0.12 | -0.25 | 47.55 | 47.69 | 47.345 | 1131083 |
1733269200 | 47.47 | 0.46 | 0.98 | 47.64 | 47.71 | 47.31 | 1539691 |
1733182800 | 47.01 | 0.12 | 0.26 | 47.08 | 47.135 | 46.7576 | 1100460 |
1732917840 | 46.89 | 0.21 | 0.45 | 46.67 | 46.99 | 46.66 | 505288 |
1732750800 | 46.68 | 0.36 | 0.78 | 46.34 | 46.81 | 46.31 | 704091 |
1732664400 | 46.32 | -0.17 | -0.37 | 46.52 | 46.57 | 46.245 | 663675 |
1732578000 | 46.49 | 0.55 | 1.20 | 46.64 | 46.69 | 46.4 | 886727 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約