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	-0.017999	-0.111407533511	16.155999	16.498	15.546	22578	16.15972497	DE
4	1.136	7.57232369017	15.002	16.498	15.002	21873	15.70116984	DE
12	1.298	8.74663072776	14.84	16.498	12.9	27322	14.85224963	DE
26	3.678	29.518459069	12.46	16.498	12.08	32838	14.45923543	DE
52	5.658	53.9885496183	10.48	16.498	9.99	30787	12.96458994	DE
156	9.038	127.295774648	7.1	16.498	6.721	33448	9.86489341	DE
260	10.968	212.147001934	5.17	16.498	4.18	42558	7.74468884	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
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	15.428	15.842	15.25	29584
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
1774988700	14.34	0.44	3.17	13.92	14.34	13.84	22059
1774902300	13.9	0.12	0.87	14	14.1	13.72	31507
1774646700	13.78	-0.08	-0.58	13.9	13.94	13.74	18627
1774560300	13.86	-0.22	-1.56	14.12	14.12	13.72	8804
1774473900	14.08	0.34	2.47	13.72	14.1	13.72	24810
1774387500	13.74	-0.04	-0.29	13.46	13.78	13.46	24891
1774301100	13.78	0.48	3.61	13.3	13.94	12.96	191620
1774041900	13.3	-0.44	-3.20	13.68	13.84	12.9	53799
1773955500	13.74	-0.28	-2.00	13.92	13.92	13.48	47293
1773869100	14.02	0.1	0.72	14.18	14.3	13.94	11387
1773782700	13.92	-0.08	-0.57	13.94	14.16	13.86	33947
1773696300	14	0.28	2.04	13.86	14.02	13.7	25008
1773437100	13.72	-0.22	-1.58	13.88	13.92	13.62	37353
1773350700	13.94	-0.94	-6.32	14.44	14.54	13.76	37838
1773264300	14.88	-0.16	-1.06	14.84	14.9	14.68	21947
1773177900	15.04	0.26	1.76	15.04	15.16	14.72	144164
1773091500	14.78	0.4	2.78	14.4	14.78	14.16	39994
1772832300	14.38	-0.6	-4.01	14.84	15.02	14.32	27535
1772745900	14.98	-0.04	-0.27	14.98	15.1	14.64	19644
1772659500	15.02	0.28	1.90	14.4	15.02	14.24	33373