HSBC Holdings plc【HBC1】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	-0.026	-0.155502392344	16.72	16.998	16.384	12425	16.56982559	DE
4	0.418	2.56819857459	16.276	16.998	14.27	21327	16.1558562	DE
12	1.694	11.2933333333	15	16.998	14.27	22000	15.75220636	DE
26	3.314	24.7683109118	13.38	16.998	12.9	30123	14.92182924	DE
52	6.334	61.138996139	10.36	16.998	10.16	30746	13.28512339	DE
156	9.42	129.502337091	7.274	16.998	6.721	33941	10.00107767	DE
260	11.784	240	4.91	16.998	4.18	42756	7.84502713	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
1782851100	16.675999	0.14	0.82	16.533999	16.867999	16.422	13096
1782764700	16.54	0.16	0.95	16.422	16.718	16.422	14808
1782505500	16.384	-0.38	-2.26	16.748	16.75	16.384	13111
1782419100	16.762	0.29	1.74	16.486	16.998	16.486	12127
1782332700	16.476	-0.24	-1.46	16.719999	16.861999	16.476	8984
1782246300	16.719999	-0.13	-0.76	16.742	16.95	16.486	24016
1782159900	16.848	0.38	2.32	16.738	16.972	16.526	26670
1781900700	16.466	-0.18	-1.07	16.66	16.66	16.466	16817
1781814300	16.643999	0.19	1.18	16.562	16.748	16.402	25027
1781727900	16.45	0.12	0.71	16.3	16.649999	16.1	30800
1781641500	16.334	0.23	1.40	16.111999	16.454	16.111999	17510
1781555100	16.108	0.04	0.27	16.123999	16.213999	15.964	36888
1781295900	16.064	0.39	2.51	15.746	16.064	15.582	26760
1781209500	15.67	0.59	3.90	15.038	15.672	14.964	15214
1781123100	15.082	-0.32	-2.08	15.3	15.3	14.27	44343
1781036700	15.402	-0.54	-3.38	16.068	16.068	15.102	19760
1780950300	15.94	0.09	0.59	15.63	16	15.548	19038
1780691100	15.846	-0.17	-1.04	15.808	15.94	15.432	12178
1780604700	16.012	-0.07	-0.41	16.094	16.26	15.2	22420
1780518300	16.078	-0.26	-1.59	16.276	16.32	16.078	26973
1780431900	16.338	0.28	1.77	16.044	16.428	16.014	20208
1780345500	16.053999	-0.09	-0.56	16.226	16.286	15.546	27354
1780086300	16.143999	0.08	0.49	16.117999	16.213999	15.93	41089
1779999900	16.065999	-0.21	-1.28	16.318	16.498	15.82	13627
1779913500	16.274	0.25	1.55	16.155999	16.378	15.946	10613
1779827100	16.026	-0.28	-1.69	16	16.21	15.752	9818
1779740700	16.302	0.4	2.53	15.944	16.45	15.78	22455
1779481500	15.9	0.1	0.65	15.798	15.998	15.798	20071
1779395100	15.798	0.12	0.75	15.532	15.926	15.5	18549
1779308700	15.68	0.4	2.63	15.22	15.84	15.22	12822
1779222300	15.278	-0.27	-1.75	15.464	15.566	15.174	18125
1779135900	15.55	0.36	2.38	15.3	15.578	15.06	21932
1778876700	15.188	-0.32	-2.04	15.468	15.47	15.136	10602
1778790300	15.504	0.01	0.04	15.418	15.622	15.296	9042
1778703900	15.498	0.09	0.57	15.406	15.498	15.164	18163
1778617500	15.41	0.11	0.72	15.288	15.442	15.08	20918
1778531100	15.3	-0.13	-0.86	15.342	15.498	15.244	64952
1778271900	15.432	0.16	1.07	15.13	15.47	15.056	13810
1778185500	15.268	-0.37	-2.35	15.626	15.8	15.202	32809
1778099100	15.636	0.74	4.94	15.002	15.77	15.002	30495
1778012700	14.9	-0.67	-4.33	15.13	15.13	14.588	48655
1777926300	15.574	-0.04	-0.24	15.672	15.796	15.424	13257
1777580700	15.612	0.26	1.67	15.494	15.772	15.324	23822
1777494300	15.356	-0.08	-0.54	15.408	15.67	15.336	19513
1777407900	15.44	0.05	0.31	15.32	15.48	15.278	10073
1777321500	15.392	-0	-0.01	15.248	15.468	15.212	16851
1777062300	15.394	-0.08	-0.53	15.302	15.572	15.226	13662
1776975900	15.476	-0.08	-0.50	15.556	15.59	15.23	21170
1776889500	15.554	0	0.03	15.672	15.704	15.5	5787
1776803100	15.55	0.1	0.65	15.438	15.718	15.438	13292
1776716700	15.45	-0.17	-1.06	15.384	15.604	15.3	18796
1776457500	15.616	0.3	1.95	15.25	15.842	15.25	29074
1776371100	15.318	-0.18	-1.16	15.382	15.578	15.306	13135
1776284700	15.498	-0	-0.01	15.498	15.576	15.354	41605
1776198300	15.5	0	0.01	15.324	15.5	15.254	27798
1776111900	15.498	0.19	1.23	15.498	15.498	15.18	19891
1775852700	15.31	-0.14	-0.89	15.426	15.516	15.306	25132
1775766300	15.448	0	0.00	15.478	15.478	15.212	27690
1775679900	15.448	0.84	5.78	15	15.648	14.942	44819
1775593500	14.604	-0.04	-0.25	14.82	15	14.446	29010
1775161500	14.64	-0.24	-1.61	14.88	14.88	14.26	41889
1775075100	14.88	0.54	3.77	14.28	14.9	14.16	23592