H World Group Limited【CL4A】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	9.99999997475E-7	2.71739137133E-6	36.799999	37.6	36.799999	328	37.35609726	DE
4	-1.8	-4.66321243523	38.6	38.6	36.799999	448	38.23501554	DE
12	-8.6	-18.9427312775	45.4	47.2	36.799999	558	40.55774906	DE
26	-4.4	-10.6796116505	41.2	48	36.799999	441	41.37777404	DE
52	7.6	26.0273972603	29.2	48	27	368	38.02431567	DE
156	-0.6	-1.60427807487	37.4	48	25	217	35.75116481	DE
260	-0.6	-1.60427807487	37.4	48	25	217	35.75116481	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
1782332700	37.6	0.8	2.17	37.6	37.6	37.6	456
1782246300	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1782159900	36.799999	-1.8	-4.66	36.799999	36.799999	36.799999	200
1781900700	38.6	0	0.00	38.6	38.6	38.6	0
1781814300	38.6	0	0.00	38.6	38.6	38.6	0
1781727900	38.6	0	0.00	38.6	38.6	38.6	0
1781641500	38.6	0	0.00	38.6	38.6	38.6	0
1781555100	38.6	0	0.00	38.6	38.6	38.6	0
1781295900	38.6	0	0.00	38.6	38.6	38.6	0
1781209500	38.6	0.6	1.58	38.6	38.6	38	865
1781123100	38	0	0.00	38	38	38	0
1781036700	38	0	0.00	38	38	38	0
1780950300	38	0	0.00	38	38	38	0
1780691100	38	0	0.00	38	38	38	0
1780604700	38	0	0.00	38	38	38	0
1780518300	38	0	0.00	38	38	38	0
1780431900	38	0	0.00	38	38	38	0
1780345500	38	-0.6	-1.55	38	38	38	2
1780086300	38.6	0.4	1.05	38.6	38.6	38.6	716
1779999900	38.2	0	0.00	38.2	38.2	38.2	0
1779913500	38.2	0	0.00	38.2	38.2	38.2	0
1779827100	38.2	0	0.00	38.2	38.2	38.2	0
1779740700	38.2	0	0.00	38.2	38.2	38.2	0
1779481500	38.2	-1	-2.55	39.2	39.2	38.2	2070
1779395100	39.2	0	0.00	39.2	39.2	39.2	0
1779308700	39.2	0	0.00	39.2	39.2	39.2	0
1779222300	39.2	0	0.00	39.2	39.2	39.2	1
1779135900	39.2	-0.4	-1.01	39.2	39.2	39.2	1218
1778876700	39.6	0.2	0.51	39.6	39.6	39.6	1
1778790300	39.4	-0.2	-0.51	39.4	39.4	39.4	2046
1778703900	39.6	0	0.00	39.6	39.6	39.6	0
1778617500	39.6	0	0.00	39.6	39.6	39.6	0
1778531100	39.6	-0.6	-1.49	39.6	39.6	39.6	2
1778271900	40.2	-1.6	-3.83	40.2	40.2	40.2	33
1778185500	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1778099100	41.799999	-2.8	-6.28	41.799999	41.799999	41.799999	500
1778012700	44.6	0	0.00	44.6	44.6	44.6	0
1777926300	44.6	0	0.00	44.6	44.6	44.6	0
1777580700	44.6	0	0.00	44.6	44.6	44.6	0
1777494300	44.6	2.4	5.69	44.2	45.6	44.2	1300
1777407900	42.2	0	0.00	42.2	42.2	42.2	0
1777321500	42.2	-1.8	-4.09	42.2	42.2	42.2	25
1777062300	44	0	0.00	44	44	44	0
1776975900	44	0	0.00	44	44	44	0
1776889500	44	-3.2	-6.78	44	44	44	2091
1776803100	47.2	1.6	3.51	47.2	47.2	47.2	65
1776716700	45.6	0	0.00	45.6	45.6	45.6	0
1776457500	45.6	1	2.24	45.6	45.6	45.6	20
1776371100	44.6	0	0.00	44.6	44.6	44.6	0
1776284700	44.6	-1.4	-3.04	44.6	44.6	44.6	30
1776198300	46	0	0.00	46	46	46	0
1776111900	46	0	0.00	46	46	46	0
1775852700	46	0	0.00	46	46	46	0
1775766300	46	0	0.00	46	46	46	0
1775679900	46	0.6	1.32	46	46	46	20
1775593500	45.4	0	0.00	45.4	45.4	45.4	0
1775161500	45.4	3.2	7.58	45.4	45.4	45.4	50
1775075100	42.2	0	0.00	42.2	42.2	42.2	0
1774988700	42.2	0	0.00	42.2	42.2	42.2	0
1774902300	42.2	0.6	1.44	42.2	42.2	42.2	15
1774591200	41.6	0	0.00	41.6	41.6	41.6	0
1774504800	41.6	0	0.00	41.6	41.6	41.6	0
1774418400	41.6	0	0.00	41.6	41.6	41.6	0