HSBC Holdings PLC【HSBC】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	1.78	1.82470527934	97.55	99.33	95.18	1127778	97.53322881	DR
4	7.35	7.99086757991	91.98	99.33	91.67	1292023	95.3172897	DR
12	7.07	7.66312594841	92.26	99.33	85.21	1623483	91.95150075	DR
26	18.14	22.3426530361	81.19	99.33	76.21	1980276	88.12436366	DR
52	37.005	59.3742478941	62.325	99.33	60.6107	1778756	79.60728777	DR
156	60.34	154.757630162	38.99	99.33	35.3	1812805	56.76228859	DR
260	71.04	251.113467656	28.29	99.33	24.31	2130829	44.55175299	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
1783723200	99.09	1.07	1.09	98.74	99.47	98.33	1099815
1783636800	98.02	1.93	2.01	97.81	98.28	97.69	965591
1783550400	96.09	-1.31	-1.34	96.88	96.98	95.18	1209484
1783464000	97.4	-1.34	-1.36	98.1	98.6	97.16	1151882
1783377600	98.74	1.96	2.03	97.55	98.78	97.53	1184155
1783032000	96.78	0.97	1.01	97.06	97.88	96.09	1247964
1782945600	95.81	0.72	0.76	94.73	96.42	94.66	1390804
1782859200	95.09	0.01	0.01	95.435	95.64	94.605	1080894
1782772800	95.08	1.33	1.42	94.71	95.185	94.02	1572156
1782513600	93.75	-1.31	-1.38	94	94.52	93.25	934141
1782427200	95.06	1.21	1.29	95.84	96.04	94.875	1135848
1782340800	93.85	-1.74	-1.82	94.54	94.62	93.57	1659253
1782254400	95.59	-0.92	-0.95	95.49	96.22	95.3	1048589
1782168000	96.51	1.54	1.62	96.61	96.9	96.145	1104728
1781822400	94.97	-0.26	-0.27	95.29	95.87	94.92	1404884
1781736000	95.23	0.78	0.83	95.84	96.63	94.94	1965798
1781649600	94.45	1.53	1.65	94.88	95.41	94.31	1207259
1781563200	92.92	0.25	0.27	93.68	93.8	92.86	1315517
1781304000	92.67	1.95	2.15	91.98	92.75	91.67	1677467
1781217600	90.72	4.56	5.29	88.65	90.86	88.28	1883014
1781131200	86.16	-3.18	-3.56	86.94	87.22	86.12	2552749
1781044800	89.34	-2.19	-2.39	90.63	91.02	87.62	3873600
1780958400	91.53	0.73	0.80	92.11	92.58	91.295	1510983
1780699200	90.8	-1.82	-1.97	91.87	92.13	90.34	2328065
1780612800	92.62	-1.02	-1.09	90.8	92.81	90.69	2659188
1780526400	93.64	-1.57	-1.65	94.43	94.55	93.6	1362921
1780440000	95.21	2.03	2.18	94.21	95.61	94.19	1468931
1780353600	93.18	-0.56	-0.60	92.305	93.44	91.95	2331544
1780094400	93.74	0.79	0.85	93.99	94.646695	93.575	1571603
1780008000	92.95	-1.73	-1.83	92.57	93.37	91.8978	2183676
1779921600	94.68	0.94	1.00	95.04	95.22	93.985	1774473
1779835200	93.74	1.72	1.87	93.91	94.33	93.05	1110135
1779489600	92.02	-0.03	-0.03	92.64	92.76	91.88	1070535
1779403200	92.05	0.06	0.07	90.49	92.71	90.38	1581572
1779316800	91.99	3.52	3.98	89.76	92.305	89.6	2069631
1779230400	88.47	-1.66	-1.84	89.27	89.52	88.44	1517398
1779144000	90.13	1.75	1.98	89.88	90.42	89.36	1542323
1778884800	88.38	-2.34	-2.58	88.69	88.69	87.88	1296931
1778798400	90.72	0.09	0.10	91.14	91.65	90.62	1456698
1778712000	90.63	0.66	0.73	89.18	91.09	89.16	1026623
1778625600	89.97	-0.58	-0.64	88.66	90.17	88.56	1216112
1778539200	90.55	0.39	0.43	90.95	91.11	90.38	1298110
1778280000	90.16	1.19	1.34	90.13	90.51	89.65	1771694
1778193600	88.97	-2.43	-2.66	91.49	91.54	88.87	1838777
1778107200	91.4	4	4.58	91.92	92.34	90.91	1859256
1778020800	87.4	-2.73	-3.03	86.39	87.57	85.21	3252478
1777934400	90.13	-1.82	-1.98	91.51	91.68	89.98	1349795
1777675200	91.95	0.09	0.10	91.73	92.82	91.42	1666663
1777588800	91.86	2.58	2.89	91.04	92.19	90.75	1729222
1777502400	89.28	-0.69	-0.77	90.43	90.43	89.15	1808804
1777416000	89.97	0.01	0.01	89.87	90.48	89.54	1273888
1777329600	89.96	0.27	0.30	89.93	90.39	89.505	1251569
1777070400	89.69	0.05	0.06	89.55	90.03	89.25	1167516
1776984000	89.64	-0.83	-0.92	90.51	90.74	88.64	2469471
1776897600	90.47	-0.17	-0.19	91.57	91.59	90.24	2232853
1776811200	90.64	-0.95	-1.04	92.23	92.46	90.59	2005156
1776724800	91.59	-0.57	-0.62	91.65	91.92	90.985	1510648
1776465600	92.16	1.64	1.81	92.26	92.98	92.03	1407532
1776379200	90.52	-0.41	-0.45	91.53	91.75	90.36	1330766
1776292800	90.93	-0.44	-0.48	91.23	91.33	90.78	1410473
1776206400	91.37	0.39	0.43	90.9	91.55	90.7	1449250
1776120000	90.98	0.72	0.80	89.42	91.14	89.15	1432366