China Hongqiao Group Limited【H0Q】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	0.004	0.177030316442	2.2595	2.4815	2.2105	2631	2.33168244	DE
4	-0.7215	-24.1708542714	2.985	3.0105	2.2005	5401	2.50165789	DE
12	-1.9294999	-46.0171701888	4.1929999	4.282	2.2005	5155	3.11100566	DE
26	-1.6005	-41.4208074534	3.864	4.496	2.2005	5828	3.64789316	DE
52	0.3035	15.4846938776	1.96	4.496	1.944	6577	3.2555206	DE
156	1.3735	154.325842697	0.89	4.496	0.635	7753	2.01925004	DE
260	1.3735	154.325842697	0.89	4.496	0.635	7753	2.01925004	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
1783542300	2.3415	0	0.00	2.396	2.396	2.3215	26
1783455900	2.3415	-0.06	-2.44	2.38	2.38	2.3205	4105
1783369500	2.4	0.06	2.43	2.4815	2.4815	2.3725	5377
1783110300	2.343	0.13	5.99	2.341	2.344	2.341	257
1783023900	2.2105	-0.06	-2.62	2.2595	2.2595	2.2105	3390
1782937500	2.27	0.04	2.00	2.222	2.27	2.2185	3540
1782851100	2.2254999	-0.09	-3.85	2.2485	2.2705	2.2005	17953
1782764700	2.3144999	0.06	2.84	2.3295	2.3295	2.2885	5929
1782505500	2.2505	-0.04	-1.75	2.275	2.275	2.2275	2503
1782419100	2.2905	-0.14	-5.74	2.3075	2.335	2.2855	2131
1782332700	2.43	-0.04	-1.64	2.4005	2.455	2.3864999	9537
1782246300	2.4705	-0.05	-1.96	2.511	2.511	2.43	4356
1782159900	2.52	-0.01	-0.45	2.54	2.556	2.5114999	2210
1781900700	2.5315	0.02	0.86	2.5	2.5315	2.5	627
1781814300	2.5099999	-0.09	-3.48	2.5425	2.5425	2.5099999	9053
1781727900	2.6004999	-0.11	-3.92	2.637	2.637	2.5955	4537
1781641500	2.7065	-0.23	-7.86	2.762	2.762	2.642	16602
1781555100	2.9375	-0.01	-0.31	2.936	2.9375	2.859	12675
1781295900	2.9465	-0.06	-2.13	2.9394999	2.9465	2.9394999	1864
1781209500	3.0105	0.09	2.91	2.985	3.0105	2.985	1344
1781123100	2.9255	-0.05	-1.51	2.9055	2.9545	2.8855	3974
1781036700	2.9705	0.01	0.39	2.96	2.99	2.931	5705
1780950300	2.959	0.08	2.74	2.8835	2.996	2.8835	9062
1780691100	2.88	-0.14	-4.62	2.876	2.8995	2.859	11032
1780604700	3.0195	-0.08	-2.60	3.0485	3.0485	2.983	7306
1780518300	3.1	-0.07	-2.15	3.2005	3.2005	3.0964999	11519
1780431900	3.168	0.04	1.23	3.259	3.259	3.1589999	3292
1780345500	3.1295	0.08	2.64	3.1095	3.161	3.1095	5097
1780086300	3.049	-0.14	-4.38	3.008	3.111	3.008	6609
1779999900	3.1885	-0.13	-3.90	3.2325	3.2325	3.1345	1223
1779913500	3.318	-0.05	-1.44	3.3785	3.3785	3.318	6
1779827100	3.3665	0.21	6.69	3.424	3.4335	3.3665	4883
1779740700	3.1555	-0.08	-2.61	3.269	3.269	3.1555	9166
1779481500	3.24	-0.19	-5.40	3.227	3.241	3.2075	3174
1779395100	3.425	-0.12	-3.41	3.362	3.4265	3.287	13760
1779308700	3.546	0.14	4.13	3.4305	3.546	3.4305	1364
1779222300	3.4055	0.06	1.73	3.3015	3.4055	3.296	4042
1779135900	3.3475	-0.14	-3.90	3.3095	3.415	3.3095	6595
1778876700	3.4835	-0.26	-6.95	3.501	3.5025	3.429	5848
1778790300	3.7435	0.05	1.45	3.687	3.7435	3.656	1572
1778703900	3.69	-0.02	-0.57	3.67	3.69	3.6265	4897
1778617500	3.711	0.09	2.34	3.6005	3.711	3.6005	3566
1778531100	3.626	-0.08	-2.28	3.6345	3.6345	3.5855	3547
1778271900	3.7105	0.09	2.50	3.723	3.723	3.7105	632
1778185500	3.62	-0.07	-1.96	3.6585	3.6585	3.5705	6501
1778099100	3.6925	0.04	1.11	3.597	3.6995	3.597	1374
1778012700	3.652	0.1	2.87	3.534	3.652	3.534	3007
1777926300	3.55	-0.08	-2.19	3.678	3.678	3.55	2569
1777580700	3.6295	-0.14	-3.61	3.5575	3.7005	3.5575	6746
1777494300	3.7655	0.13	3.65	3.7655	3.7655	3.7655	1000
1777407900	3.633	-0.16	-4.16	3.745	3.745	3.6025	5590
1777321500	3.7905	-0.12	-3.07	3.9115	3.9115	3.7905	2508
1777062300	3.9105	-0.02	-0.50	3.9595	3.9595	3.9105	1298
1776975900	3.93	-0.07	-1.76	3.893	3.966	3.829	3343
1776889500	4.0005	-0.01	-0.35	3.897	4.0534999	3.897	15863
1776803100	4.0145	-0.12	-2.78	4.0744999	4.0744999	3.9435	6788
1776716700	4.1295	-0.13	-3.05	4.1275	4.1295	4.0279999	6260
1776457500	4.2595	0.07	1.71	4.107	4.2649999	4.107	2294
1776371100	4.188	0.13	3.11	4.1929999	4.282	4.188	3123
1776284700	4.0614999	-0.14	-3.42	4.2104999	4.2104999	4.0555	3210
1776198300	4.2055	0.07	1.68	4.16	4.29	4.16	4074
1776111900	4.136	-0.07	-1.55	4.1595	4.1595	4.136	33
1775852700	4.2009999	-0.1	-2.30	4.1415	4.2225	4.1239999	3239
1775766300	4.3	0.2	4.87	4.2055	4.3	4.2055	1996