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	5.775	21.1344922232	27.325	33.104999	27.325	756	30.44007538	DE
4	5.7	20.802919708	27.4	33.104999	25.45	795	27.14504475	DE
12	4.1	14.1379310345	29	33.104999	25.45	646	27.40059136	DE
26	5.36	19.3222782985	27.74	34.994999	25.405	546	29.00273428	DE
52	-1.08	-3.1597425395	34.18	36.18	25.405	521	29.54447089	DE
156	-2.9	-8.05555555556	36	37	25.405	511	29.75280467	DE
260	-2.9	-8.05555555556	36	37	25.405	511	29.75280467	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
1727295960	30.745	-0.21	-0.66	30.31	30.745	30.31	1461
1727209560	30.95	2.67	9.44	30.015	30.95	29.58	1749
1727123160	28.28	0.85	3.08	28.03	28.28	27.99	461
1726864020	27.435	0.11	0.40	27.435	27.435	27.435	10
1726777560	27.325	1.47	5.67	27.325	27.325	27.325	100
1726691220	25.86	0.13	0.51	25.86	25.86	25.86	581
1726604760	25.73	-0.02	-0.08	25.775	25.775	25.73	4
1726518420	25.75	-0.03	-0.12	25.685	25.805	25.685	6757
1726259160	25.78	0.33	1.30	26.075	26.115	25.78	1705
1726172760	25.45	-0.32	-1.22	25.89	25.89	25.45	182
1726086360	25.765	-0.74	-2.77	25.765	25.765	25.765	16
1726000020	26.5	0	0.00	26.5	26.5	26.5	0
1725913620	26.5	-0.1	-0.38	26.435	26.5	26.435	202
1725654360	26.6	-0.1	-0.37	26.6	26.6	26.6	17
1725567960	26.7	-0.09	-0.34	26.7	26.7	26.7	100
1725481560	26.79	0	0.00	26.79	26.79	26.79	0
1725395160	26.79	-0.68	-2.48	26.79	26.79	26.79	1
1725308760	27.47	-0.36	-1.28	27.445	27.47	27.035	73
1725049560	27.825	0.41	1.50	28.225	28.225	27.825	732
1724963160	27.415	0.24	0.90	27.4	27.415	27.4	152
1724876820	27.17	0	0.00	27.17	27.17	27.17	0
1724790420	27.17	0.68	2.55	26.56	27.17	26.56	5
1724704020	26.495	-0.45	-1.67	26.84	26.84	26.495	418
1724444820	26.945	0.02	0.06	26.875	26.945	26.875	35
1724358420	26.93	0.8	3.06	26.93	26.93	26.93	65
1724271960	26.13	-0.79	-2.92	26.13	26.13	26.13	169
1724185560	26.915	0.08	0.30	26.915	26.915	26.915	200
1724099220	26.835	-0.17	-0.63	26.835	26.835	26.835	1
1723840020	27.005	0.74	2.82	27.005	27.005	27.005	180
1723753620	26.265	-0.01	-0.04	26.7	26.7	26.265	30
1723667160	26.275	-1.13	-4.11	26.445	26.445	26.275	1510
1723580760	27.4	0	0.00	27.4	27.4	27.4	0
1723494360	27.4	0.79	2.99	27.3	27.4	27.3	149
1723235160	26.605	0	0.00	26.605	26.605	26.605	0
1723148760	26.605	0	0.00	26.605	26.605	26.605	0
1723062360	26.605	0.11	0.40	27	27.1	26.605	1386
1722975960	26.5	0.61	2.38	26.405	26.5	26.405	95
1722889620	25.885	-1.22	-4.48	26.01	26.01	25.885	181
1722630420	27.1	0	0.00	27.1	27.1	27.1	0
1722544020	27.1	-0.22	-0.79	27.28	27.39	27.1	1206
1722457560	27.315	0.11	0.39	27.705	27.705	27.315	2005
1722371220	27.21	-0.05	-0.18	27	27.21	26.7	313
1722284760	27.26	0.03	0.09	27.57	27.57	27.26	250
1722025620	27.235	-0.37	-1.34	27.03	27.36	27	1330
1721939220	27.605	0	0.00	27.605	27.605	27.605	0
1721852820	27.605	-0.4	-1.41	27.2	27.605	27.2	151
1721766420	28	-0.09	-0.32	27.925	28	27.925	10
1721679960	28.09	0	0.00	28.09	28.09	28.09	0
1721420760	28.09	0.05	0.18	27.72	28.095	27.72	740
1721334360	28.04	-1.09	-3.74	28.045	28.045	28.04	480
1721247960	29.13	0	0.00	29.13	29.13	29.13	0
1721161560	29.13	0	0.00	29.13	29.13	29.13	0
1721075160	29.13	-0.64	-2.15	29.3	29.3	29.13	106
1720815960	29.77	0.43	1.47	30.115	30.115	29.77	386
1720729560	29.34	0.7	2.46	29.335	29.34	29.335	296
1720643160	28.635	0	0.00	28.635	28.635	28.635	0
1720556760	28.635	0.29	1.02	28.12	28.635	28.12	38
1720470360	28.345	-0.4	-1.37	28.445	28.48	28.05	1753
1720211220	28.74	-1.27	-4.23	29	29.15	28.74	3197
1720124820	30.01	0	0.00	30.01	30.01	30.01	0
1720038420	30.01	0.52	1.75	29.99	30.01	29.985	1361
1719952020	29.495	-0.71	-2.35	29.495	29.495	29.495	1
1719865620	30.205	0.4	1.33	30.205	30.205	30.205	4
1719606420	29.81	-0.69	-2.25	30	30	29.81	65
1719520020	30.495	0	0.00	30.495	30.495	30.495	0
1719433620	30.495	-0.35	-1.13	30.84	30.84	30.495	669