NetEase Inc【4Y01】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	-0.74	-3.45713618313	21.405	21.935	20.204999	1192	21.40846509	DE
4	0.973	4.94109282958	19.692	22.015	18.628	779	20.85819784	DE
12	0.265001	1.29902457348	20.399999	22.015	18.594	512	20.34930179	DE
26	-3.135	-13.1722689076	23.8	25.4	18.594	617	21.07985311	DE
52	-1.535	-6.91441441441	22.2	27	18.594	598	22.49674084	DE
156	1.165	5.97435897436	19.5	27	13.6	591	20.12489096	DE
260	1.165	5.97435897436	19.5	27	13.6	591	20.12489096	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	20.829999	-0.3	-1.42	20.899999	20.899999	20.204999	3261
1780604700	21.13	-0.54	-2.47	21.055	21.35	21.055	219
1780518300	21.665	0.29	1.36	21.55	21.935	21.51	1341
1780431900	21.375	0.13	0.59	21.38	21.735	21.375	5
1780345500	21.25	-0.31	-1.41	21.58	21.595	21.1	3038
1780086300	21.555	0.27	1.24	21.405	21.555	21.405	1355
1779999900	21.29	-0.37	-1.69	20.954999	21.29	20.954999	63
1779913500	21.655	-0.06	-0.28	21.445	22.015	21.355	1357
1779827100	21.715	1.5	7.39	21.01	21.715	20.715	2075
1779740700	20.22	0.27	1.37	20.27	20.27	20.21	911
1779481500	19.946	0.65	3.39	20	20.1	19.102	2387
1779395100	19.292	-0.67	-3.38	19.052	19.292	18.628	1030
1779308700	19.966	0.2	1.02	19.674	19.966	19.674	3
1779222300	19.764	0.29	1.50	19.416	19.764	19.416	2
1779135900	19.472	-0.43	-2.16	19.482	19.482	19.41	566
1778876700	19.902	0.36	1.82	19.942	19.942	19.902	507
1778790300	19.546	-1.06	-5.14	20.14	20.14	19.546	6
1778703900	20.605	0.63	3.13	20.385	20.825	20.385	124
1778617500	19.98	-0.11	-0.52	20.55	20.585	19.98	187
1778531100	20.085	0.39	2.00	20.1	20.11	20.085	406
1778271900	19.692	-0.27	-1.35	19.692	19.692	19.692	1
1778185500	19.962	-0.04	-0.19	20.46	20.585	19.962	526
1778099100	20	0.45	2.30	19.998	20	19.998	577
1778012700	19.55	-0.45	-2.24	19.48	19.998	19.48	454
1777926300	19.998	1.18	6.25	19.998	19.998	19.998	63
1777580700	18.822	0	0.00	18.822	18.822	18.822	0
1777494300	18.822	-0.36	-1.87	19.329999	19.329999	18.822	477
1777407900	19.18	0.54	2.92	18.594	19.2	18.594	195
1777321500	18.636	-0.02	-0.11	18.606	19.168	18.606	297
1777062300	18.655999	0	0.00	18.655999	18.655999	18.655999	0
1776975900	18.655999	-0.93	-4.76	19.038	19.108	18.655999	605
1776889500	19.588	-0.54	-2.69	19.512	19.588	19.512	7
1776803100	20.13	-0.08	-0.40	20.235	20.235	19.552	292
1776716700	20.21	0.29	1.48	19.792	20.21	19.792	61
1776457500	19.916	-0.4	-1.96	19.916	19.916	19.916	3
1776371100	20.315	0.82	4.19	19.816	20.579999	19.816	1121
1776284700	19.498	0.23	1.17	19.068	19.498	19.068	77
1776198300	19.271999	-0.32	-1.64	19.25	19.308	18.69	143
1776111900	19.594	-0.13	-0.64	19.384	19.594	19.066	310
1775852700	19.72	0.68	3.59	19.242	19.72	19.242	28
1775766300	19.036	-0.25	-1.29	19.18	19.18	19.036	371
1775679900	19.284	-0.36	-1.85	19.284	19.284	19.284	100
1775593500	19.648	0.05	0.24	19.604	19.66	19.154	595
1775161500	19.6	0.1	0.51	19.5	19.6	19.5	201
1775075100	19.5	0.1	0.52	19.7	19.7	19.5	110
1774988700	19.399999	0.3	1.57	19.1	19.399999	19.1	2511
1774902300	19.1	-0.1	-0.52	18.8	19.399999	18.8	237
1774646700	19.2	0	0.00	19.2	19.2	19.2	0
1774560300	19.2	0	0.00	18.8	19.2	18.6	61
1774473900	19.2	-0.6	-3.03	19.6	19.6	19.2	187
1774387500	19.8	-0.1	-0.50	19.3	19.8	19.3	2
1774301100	19.899999	-0.1	-0.50	19.899999	19.899999	19.899999	2
1774041900	20	0.1	0.50	20.399999	20.399999	20	501
1773955500	19.899999	-0.7	-3.40	20.6	20.6	19.899999	490
1773869100	20.6	0	0.00	20.6	20.6	20.6	500
1773782700	20.6	-0.4	-1.90	20.8	20.8	20.6	245
1773696300	21	0.4	1.94	21	21.6	20.6	480
1773437100	20.6	0.4	1.98	20.399999	20.6	20.2	227
1773350700	20.2	0.2	1.00	20.399999	20.6	20.2	187
1773264300	20	-0.6	-2.91	20.399999	20.6	20	2120
1773177900	20.6	0.2	0.98	20.399999	20.6	20.399999	582
1773091500	20.399999	0.4	2.00	20.399999	20.6	20.2	1818
1772832300	20	0.1	0.50	20.2	20.2	20	536