Hong Kong Exchanges and Clearing Ltd【HK2C】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	1.555001	3.81267877437	40.784999	42.775	40.784999	492	41.40912467	DE
4	0.64	1.53477218225	41.7	42.799999	40.345	663	41.47759932	DE
12	-2.52	-5.61747659385	44.86	47	40.345	523	43.44842326	DE
26	-4.86	-10.2966101695	47.2	48.94	40.345	504	44.1495573	DE
52	-2.135	-4.80044969084	44.475	50.93	40.345	335	44.93548929	DE
156	6.34	17.6111111111	36	50.93	25.405	531	37.32379835	DE
260	6.34	17.6111111111	36	50.93	25.405	531	37.32379835	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	42.549999	0.63	1.49	42.775	42.775	42.27	241
1783455900	41.924999	-0.29	-0.69	42.104999	42.104999	41.924999	482
1783369500	42.215	0.36	0.86	41.9	42.215	41.9	29
1783110300	41.854999	0.98	2.41	41.84	41.88	41.49	379
1783023900	40.869999	0.11	0.28	40.784999	41.479999	40.784999	1328
1782937500	40.755	-0.09	-0.22	40.755	40.755	40.755	381
1782851100	40.845	0.02	0.04	40.84	40.845	40.84	294
1782764700	40.83	-0.12	-0.28	41.01	41.01	40.83	53
1782505500	40.945	-0.13	-0.32	40.51	40.985	40.345	1890
1782419100	41.075	-0.67	-1.59	40.994999	41.205	40.95	165
1782332700	41.74	0.18	0.43	41.665	41.99	41.575	604
1782246300	41.56	0.09	0.20	41.72	41.72	41.409999	4060
1782159900	41.475	-0.31	-0.74	41.93	42.275	41.475	966
1781900700	41.784999	0.06	0.14	41.784999	41.784999	41.784999	38
1781814300	41.725	-0.77	-1.81	41.5	41.725	41.415	155
1781727900	42.494999	0.15	0.35	42.395	42.494999	42.395	483
1781641500	42.345	-0.34	-0.78	42.595	42.604999	42.34	576
1781555100	42.68	0.86	2.06	42.77	42.799999	42.365	47
1781295900	41.82	0	0.00	41.82	41.82	41.82	0
1781209500	41.82	-0.34	-0.79	41.7	41.82	41.5	435
1781123100	42.155	-0.54	-1.25	41.88	42.155	41.88	88
1781036700	42.69	0	0.00	42.69	42.69	42.69	0
1780950300	42.69	-0.88	-2.02	42.685	42.69	42.685	1133
1780691100	43.57	-0.14	-0.31	43.59	43.59	43.57	506
1780604700	43.705	-1.42	-3.14	44.06	44.19	43.705	1738
1780518300	45.12	0.16	0.36	45.12	45.12	45.12	1
1780431900	44.96	0.8	1.80	44.595	44.96	44.595	201
1780345500	44.165	0.15	0.34	44.02	44.165	44.02	42
1780086300	44.015	0.81	1.89	44.035	44.035	44.015	79
1779999900	43.2	-1.16	-2.61	43.775	43.775	42.5	2419
1779913500	44.36	0.3	0.68	44.32	44.36	43.965	217
1779827100	44.06	-0.89	-1.97	44.36	44.36	44.06	31
1779740700	44.945	-0.01	-0.01	44.945	44.945	44.625	31
1779481500	44.95	0.4	0.90	45.275	45.275	44.95	844
1779395100	44.55	-1.06	-2.32	44.94	44.94	44.55	21
1779308700	45.61	0.76	1.68	45.61	45.61	45.61	60
1779222300	44.855	-0.64	-1.40	44.855	44.855	44.855	1
1779135900	45.49	-0.55	-1.18	45.49	45.49	45.49	43
1778876700	46.035	-0.47	-1.00	46.055	46.055	46.035	14
1778790300	46.5	-0.4	-0.85	46.5	46.5	46.5	1089
1778703900	46.9	0.73	1.58	46.015	46.9	45.86	1619
1778617500	46.17	-0.23	-0.50	46.17	46.17	46.17	185
1778531100	46.4	-0.6	-1.28	45.995	46.4	45.995	920
1778271900	47	0.69	1.49	45.985	47	45.985	1939
1778185500	46.31	0.31	0.66	46.31	46.31	46.31	1
1778099100	46.005	0.24	0.52	45.555	46.005	45.555	636
1778012700	45.765	0.4	0.88	45.415	45.765	45.415	2
1777926300	45.365	-0.16	-0.35	45.29	45.385	44.98	9
1777580700	45.525	0.07	0.15	45.525	45.525	45.525	1
1777494300	45.455	1.07	2.41	45.455	45.455	45.455	14
1777407900	44.385	-0.26	-0.57	44.385	44.385	44.385	69
1777321500	44.64	0	0.00	44.64	44.64	44.64	0
1777062300	44.64	-0.61	-1.35	44.585	44.71	44.585	554
1776975900	45.25	0.27	0.59	45.15	45.25	44.92	280
1776889500	44.985	0	0.00	44.985	44.985	44.985	0
1776803100	44.985	0.23	0.51	45.505	45.505	44.985	200
1776716700	44.755	0.02	0.03	44.755	44.755	44.755	130
1776457500	44.74	0.04	0.09	44.445	44.74	44.405	778
1776371100	44.7	-0.13	-0.28	44.86	44.86	44.7	250
1776284700	44.825	0.33	0.73	44.93	44.93	44.825	129
1776198300	44.5	0.15	0.33	44.195	44.5	44.195	104
1776111900	44.355	-0.15	-0.33	44.145	44.355	44.01	503
1775852700	44.5	0.51	1.16	44.355	44.5	44.355	43
1775714400	43.99	0	0.00	43.99	43.99	43.99	0