Kuaishou Technology【5Y0】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	4.822	0	0.08	4.841	4.841	4.674	956
1783023900	4.8179999	0.09	1.90	4.8265	4.8265	4.8179999	3780
1782937500	4.728	0	0.08	4.7175	4.728	4.7175	142
1782851100	4.724	0.08	1.72	4.721	4.724	4.721	23
1782764700	4.644	0.02	0.35	4.5815	4.644	4.5155	4683
1782505500	4.628	-0.04	-0.80	4.654	4.654	4.628	1300
1782419100	4.6655	-0.22	-4.55	4.82	4.82	4.6655	3010
1782332700	4.888	-0.03	-0.57	4.888	4.888	4.888	200
1782246300	4.916	-0.08	-1.51	4.9435	4.9435	4.8005	1301
1782159900	4.9915	-0.16	-3.17	4.9915	4.9915	4.9915	70
1781900700	5.155	-0.02	-0.37	5.155	5.155	5.155	1000
1781814300	5.174	0.01	0.10	5.171	5.174	5.171	550
1781727900	5.1689999	0.36	7.54	5.186	5.327	5.1639999	2268
1781641500	4.8065	-0.21	-4.16	4.978	4.978	4.8065	52
1781555100	5.0149999	-0.19	-3.69	5.174	5.192	5.0149999	713
1781295900	5.207	0.11	2.12	5.207	5.207	5.207	94
1781209500	5.099	0	0.00	5.099	5.099	5.099	0
1781123100	5.099	0.21	4.32	5.099	5.099	5.099	5
1781036700	4.888	0	0.00	4.888	4.888	4.888	0
1780950300	4.888	-0.24	-4.62	4.962	4.962	4.7495	1229
1780691100	5.125	0.04	0.73	5.07	5.125	5.07	2027
1780604700	5.088	-0.14	-2.66	5.244	5.244	5.088	3346
1780518300	5.227	-0.04	-0.80	5.227	5.227	5.227	2800
1780431900	5.269	0.07	1.33	5.269	5.269	5.269	1
1780345500	5.2	0.26	5.33	5.2009999	5.205	5.035	8200
1780086300	4.937	0.11	2.24	5.04	5.04	4.937	6202
1779999900	4.829	-0.21	-4.19	4.96	4.96	4.829	1979
1779913500	5.04	0.07	1.44	4.886	5.04	4.8819999	2058
1779827100	4.9684999	-0.14	-2.83	5.005	5.005	4.9645	4622
1779740700	5.113	0.01	0.24	5.103	5.113	5.001	1282
1779481500	5.101	0.24	4.96	5.103	5.103	4.9535	1186
1779395100	4.86	-0.45	-8.51	5.046	5.046	4.86	180
1779308700	5.312	0.02	0.28	5.157	5.312	5.157	1139
1779222300	5.297	-0.13	-2.43	5.287	5.297	5.287	2243
1779135900	5.429	0.09	1.69	5.2699999	5.429	5.2699999	1582
1778876700	5.339	-0.37	-6.55	5.2859999	5.497	5.2859999	466
1778790300	5.713	0	0.00	5.713	5.713	5.713	0
1778703900	5.713	-0.09	-1.47	5.503	5.718	5.503	822
1778617500	5.798	0.06	1.08	5.87	5.87	5.646	1412
1778531100	5.736	-0.04	-0.61	5.736	5.736	5.58	4501
1778271900	5.771	0.61	11.86	5.39	5.946	5.39	3371
1778185500	5.159	0.2	4.11	5.2	5.34	5.159	328
1778099100	4.9555	0.11	2.18	4.9555	4.9555	4.9555	200
1778012700	4.8499999	-0.08	-1.52	4.875	4.88	4.7515	375
1777926300	4.925	0.18	3.77	4.9189999	4.925	4.776	38
1777580700	4.746	0.07	1.39	4.772	4.772	4.746	1186
1777494300	4.681	0.14	3.01	4.755	4.755	4.681	895
1777407900	4.5439999	-0.23	-4.76	4.666	4.6825	4.5439999	2541
1777321500	4.771	0.08	1.77	4.8	4.8	4.76	1765
1777062300	4.688	-0.13	-2.73	4.8499999	4.8499999	4.688	9759
1776975900	4.8194999	-0.16	-3.15	4.892	4.892	4.8194999	1850
1776889500	4.976	-0.13	-2.57	4.9734999	4.976	4.9734999	1380
1776803100	5.107	-0.06	-1.20	5.001	5.107	5.001	1499
1776716700	5.1689999	0.23	4.60	5.178	5.178	5.1689999	679
1776457500	4.9414999	-0.23	-4.51	4.9414999	4.9414999	4.9414999	377
1776371100	5.175	0.15	3.03	4.99	5.176	4.99	1522
1776284700	5.0229999	0.26	5.54	5.025	5.025	4.8715	1782
1776198300	4.7595	-0.1	-1.96	4.8205	4.9015	4.7595	998
1776111900	4.8545	0.02	0.51	4.7835	4.936	4.7835	7284
1775852700	4.83	-0.06	-1.22	5.045	5.045	4.801	9536
1775766300	4.8895	-0.26	-5.06	5.002	5.002	4.8455	4892
1775679900	5.15	0.09	1.86	5.15	5.15	5.15	300
1775593500	5.056	0.16	3.18	5.0389999	5.056	4.9105	574