Haier Smart Home Co Ltd【690E】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	0.0315	1.40186915888	2.247	2.432	2.185	4901	2.30159411	DE
4	-0.1035	-4.34508816121	2.382	2.432	2.04	8907	2.21477245	DE
12	-0.5675	-19.9402670415	2.846	2.846	2.04	5121	2.26065299	DE
26	-0.7085	-23.7194509541	2.987	3.071	2.04	5106	2.58649622	DE
52	-0.3665	-13.8563327032	2.645	3.071	2.04	3864	2.62628061	DE
156	-0.5695	-19.996488764	2.848	4.219	2.04	3137	2.85819146	DE
260	-0.5695	-19.996488764	2.848	4.219	2.04	3137	2.85819146	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
1780950300	2.3095	0.02	0.76	2.3095	2.3095	2.239	4031
1780691100	2.2919999	-0.02	-1.04	2.2895	2.432	2.2895	12864
1780604700	2.3159999	-0.02	-0.90	2.2494999	2.349	2.2494999	6482
1780518300	2.337	0.12	5.51	2.3065	2.3765	2.2374999	4022
1780431900	2.215	0.02	1.07	2.293	2.293	2.215	536
1780345500	2.1915	0.01	0.57	2.247	2.2715	2.185	599
1780086300	2.1789999	0.02	0.86	2.1164999	2.1789999	2.1164999	1166
1779999900	2.1605	-0.03	-1.35	2.1155	2.1605	2.1155	464
1779913500	2.19	0	0.11	2.1124999	2.19	2.1124999	71334
1779827100	2.1875	-0.05	-2.34	2.2	2.2	2.04	28012
1779740700	2.24	0.04	1.82	2.2365	2.24	2.235	1020
1779481500	2.2	-0.05	-2.40	2.2365	2.2365	2.2	11000
1779395100	2.254	0.05	2.45	2.2005	2.2599999	2.2005	1884
1779308700	2.2	-0.09	-3.78	2.2105	2.2565	2.2	22532
1779222300	2.2865	-0.01	-0.57	2.2105	2.2865	2.2105	1510
1779135900	2.2995	0.03	1.19	2.2995	2.2995	2.2995	400
1778876700	2.2725	-0.06	-2.55	2.3575	2.3575	2.2725	68
1778790300	2.3319999	0.02	0.71	2.277	2.3319999	2.277	722
1778703900	2.3155	-0.07	-2.75	2.3239999	2.3239999	2.234	2017
1778617500	2.3809999	0	0.00	2.3809999	2.3809999	2.3809999	0
1778531100	2.3809999	0.07	2.87	2.382	2.3835	2.3809999	2601
1778271900	2.3144999	0	0.19	2.3144999	2.3144999	2.3144999	801
1778185500	2.31	0.04	1.96	2.2595	2.347	2.2595	1741
1778099100	2.2654999	-0.11	-4.71	2.3405	2.3495	2.2654999	10715
1778012700	2.3775	0.03	1.41	2.378	2.378	2.291	25
1777926300	2.3445	-0.1	-3.89	2.4335	2.4335	2.3445	40
1777580700	2.4394999	0.06	2.69	2.461	2.461	2.4394999	403
1777494300	2.3755	-0.03	-1.16	2.4594999	2.4594999	2.3755	1330
1777407900	2.4035	0.09	3.76	2.3199999	2.4035	2.3199999	6
1777321500	2.3165	0.09	4.16	2.3119999	2.3165	2.3119999	950
1777062300	2.224	-0.07	-3.01	2.3075	2.309	2.224	6551
1776975900	2.293	-0.06	-2.38	2.227	2.293	2.2105	196
1776889500	2.349	0	0.19	2.349	2.349	2.2625	3897
1776803100	2.3445	0.01	0.43	2.3445	2.3445	2.3445	3
1776716700	2.3344999	0.02	1.08	2.3344999	2.3395	2.3344999	22427
1776457500	2.3095	-0.04	-1.89	2.309	2.3095	2.2285	6490
1776371100	2.354	0.04	1.84	2.3525	2.354	2.3525	2152
1776284700	2.3115	0.02	0.87	2.3159999	2.3159999	2.3115	1689
1776198300	2.2915	0.01	0.48	2.293	2.293	2.2915	2328
1776111900	2.2805	-0.03	-1.34	2.2265	2.2945	2.2205	1455
1775852700	2.3115	0	0.22	2.333	2.333	2.2414999	115
1775766300	2.3065	-0.02	-1.03	2.3085	2.3085	2.3065	425
1775679900	2.3304999	0.09	4.04	2.3199999	2.3304999	2.3199999	2960
1775593500	2.24	-0.06	-2.40	2.3344999	2.3355	2.24	12020
1775161500	2.295	-0.03	-1.12	2.297	2.298	2.217	2852
1775075100	2.321	0.02	0.87	2.337	2.337	2.255	4545
1774988700	2.301	-0.05	-2.17	2.319	2.366	2.2799999	2689
1774902300	2.352	-0.09	-3.72	2.362	2.362	2.342	1776
1774646700	2.443	-0.04	-1.41	2.443	2.443	2.443	500
1774560300	2.478	-0.17	-6.49	2.585	2.585	2.478	2472
1774473900	2.65	0.05	1.88	2.644	2.65	2.644	709
1774387500	2.601	-0.07	-2.47	2.601	2.601	2.601	10
1774301100	2.6669999	-0.15	-5.39	2.622	2.678	2.6	7485
1774041900	2.819	0	0.00	2.819	2.819	2.819	0
1773955500	2.819	0	0.00	2.819	2.819	2.819	0
1773869100	2.819	0	0.00	2.819	2.819	2.819	0
1773782700	2.819	-0.01	-0.28	2.819	2.819	2.819	210
1773696300	2.827	0.07	2.43	2.846	2.846	2.826	236
1773437100	2.7599999	0.02	0.84	2.857	2.857	2.7599999	2202
1773350700	2.737	0	0.00	2.737	2.737	2.737	0
1773264300	2.737	0.02	0.81	2.729	2.826	2.685	13201
1773177900	2.715	0.03	1.15	2.715	2.715	2.715	160
1773091500	2.684	-0.13	-4.48	2.7	2.796	2.684	254