CK Hutchison Holdings Limited【2CK】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	0.228	3.10288513881	7.348	7.758	7.348	4140	7.57693367	DE
4	0.032	0.424178154825	7.544	8.0879999	7.348	11710	7.79453526	DE
12	0.962	14.5449047475	6.614	8.0879999	6.312	11064	7.22596457	DE
26	1.326	21.216	6.25	8.0879999	5.752	10774	6.94058413	DE
52	2.526	50.0198019802	5.05	8.0879999	4.981	8839	6.4113794	DE
156	2.498	49.19259551	5.078	8.0879999	4.21	7986	5.54452221	DE
260	2.498	49.19259551	5.078	8.0879999	4.21	7986	5.54452221	DE

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
1780518300	7.628	0.03	0.34	7.604	7.674	7.582	999
1780431900	7.602	0.05	0.66	7.604	7.668	7.602	9585
1780345500	7.552	-0.21	-2.66	7.55	7.65	7.55	4666
1780086300	7.758	0.17	2.24	7.662	7.758	7.662	1016
1779999900	7.588	0.19	2.62	7.59	7.59	7.544	3537
1779913500	7.394	-0.36	-4.59	7.348	7.438	7.348	1897
1779827100	7.75	-0.13	-1.65	7.712	7.788	7.702	14728
1779740700	7.88	0.03	0.38	7.896	7.896	7.83	2427
1779481500	7.85	-0.07	-0.88	7.986	7.986	7.85	7638
1779395100	7.92	0.09	1.10	7.834	8.06	7.788	69459
1779308700	7.834	0.07	0.90	7.806	7.904	7.806	3767
1779222300	7.764	-0.09	-1.15	7.85	7.85	7.746	2235
1779135900	7.854	-0.12	-1.53	7.898	7.958	7.854	9679
1778876700	7.976	0	0.00	8.054	8.0879999	7.976	4579
1778790300	7.976	0.08	0.96	7.998	8	7.976	11114
1778703900	7.9	0.1	1.23	7.898	7.9	7.776	7181
1778617500	7.804	-0.04	-0.51	7.88	7.896	7.804	4644
1778531100	7.844	-0.06	-0.76	7.84	7.904	7.84	1652
1778271900	7.904	0.08	0.97	7.872	7.998	7.872	6751
1778185500	7.828	0.2	2.62	7.866	7.99	7.806	9770
1778099100	7.628	0.26	3.56	7.544	7.652	7.502	57873
1778012700	7.366	0.25	3.57	7.396	7.46	7.28	52503
1777926300	7.112	-0.09	-1.30	7.154	7.154	7.054	2176
1777580700	7.206	-0	-0.06	7.136	7.206	7.136	5429
1777494300	7.21	0.05	0.70	7.196	7.21	7.15	4721
1777407900	7.16	0.14	2.02	7.104	7.17	7.002	23365
1777321500	7.018	-0.16	-2.26	7.092	7.104	7.012	2437
1777062300	7.18	0.04	0.59	7.128	7.19	7.104	8035
1776975900	7.138	0.08	1.16	7.084	7.138	6.98	14596
1776889500	7.056	0	0.06	6.95	7.058	6.95	1164
1776803100	7.052	-0.01	-0.09	7.046	7.066	6.982	4238
1776716700	7.058	0.03	0.46	6.934	7.082	6.934	11096
1776457500	7.026	0.03	0.46	7.012	7.026	6.984	3252
1776371100	6.994	0.05	0.75	6.872	6.994	6.872	143
1776284700	6.942	-0.04	-0.57	6.976	6.978	6.886	3447
1776198300	6.982	0.05	0.72	6.992	6.992	6.886	1431
1776111900	6.932	-0.03	-0.43	6.832	6.968	6.832	710
1775852700	6.962	0.02	0.29	6.932	7.08	6.932	28798
1775766300	6.942	-0.31	-4.22	6.938	7.036	6.856	15310
1775679900	7.248	0.46	6.84	6.844	7.248	6.844	15236
1775593500	6.784	0.06	0.83	6.804	6.804	6.736	14732
1775161500	6.728	-0.02	-0.24	6.648	6.9	6.648	42909
1775075100	6.744	0.17	2.65	6.77	6.77	6.67	1219
1774988700	6.57	-0.02	-0.33	6.642	6.642	6.546	2343
1774902300	6.592	0.14	2.11	6.516	6.614	6.496	3133
1774646700	6.456	-0.14	-2.18	6.582	6.582	6.454	1956
1774560300	6.6	-0.11	-1.64	6.574	6.6	6.502	2300
1774473900	6.71	0.3	4.68	6.69	6.712	6.62	5323
1774387500	6.41	-0.05	-0.80	6.436	6.51	6.41	16336
1774301100	6.462	-0.16	-2.39	6.402	6.484	6.312	46043
1774041900	6.62	0.06	0.95	6.658	6.658	6.586	921
1773955500	6.558	-0.18	-2.67	6.694	6.702	6.558	2159
1773869100	6.738	0.19	2.87	6.774	6.774	6.672	2267
1773782700	6.55	-0.11	-1.59	6.532	6.604	6.53	1655
1773696300	6.656	0.08	1.19	6.546	6.668	6.546	4925
1773437100	6.578	0.02	0.30	6.518	6.578	6.5119999	2126
1773350700	6.558	-0.18	-2.73	6.5279999	6.564	6.502	10387
1773264300	6.742	0.13	1.97	6.614	6.746	6.614	37629
1773177900	6.612	0.05	0.70	6.534	6.622	6.532	1173
1773091500	6.566	-0.2	-2.93	6.49	6.566	6.454	5767
1772832300	6.764	0.04	0.59	6.77	6.81	6.744	842
1772745900	6.724	0.06	0.90	6.75	6.75	6.682	7092
1772659500	6.664	-0.15	-2.17	6.51	6.664	6.51	5556