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	-0.005	-0.0117137167623	42.685	42.799999	41.5	552	42.43303744	DE
4	-2.81	-6.1771817982	45.49	45.61	41.5	438	43.49632003	DE
12	0.51	1.20939056201	42.17	47	41.5	459	44.46360546	DE
26	-1.89	-4.2405205295	44.57	48.94	41.5	430	44.90887017	DE
52	-3.82	-8.21505376344	46.5	50.93	41.5	291	45.61669757	DE
156	6.68	18.5555555556	36	50.93	25.405	524	37.15983695	DE
260	6.68	18.5555555556	36	50.93	25.405	524	37.15983695	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775766300	43.99	0	0.00	43.99	43.99	43.99	0
1775679900	43.99	0	0.00	43.99	43.99	43.99	0
1775593500	43.99	0.53	1.22	43.99	43.99	43.99	2
1775161500	43.46	-1.04	-2.34	43.46	43.46	43.46	1
1775075100	44.5	1.21	2.80	44.385	44.5	44.195	713
1774988700	43.29	0.34	0.79	43.12	43.29	43.09	1397
1774902300	42.95	-0.06	-0.13	42.729999	43.135	42.619999	1578
1774646700	43.005	-0.23	-0.52	43.005	43.005	43.005	80
1774560300	43.23	-0.84	-1.89	43.23	43.23	43.23	300
1774473900	44.065	1.46	3.41	43.82	44.065	43.625	413
1774387500	42.61	-0.31	-0.73	42.784999	42.784999	42.61	800
1774301100	42.924999	-0.51	-1.16	42.17	42.924999	42.17	756
1774041900	43.43	-0.69	-1.56	43.855	43.855	43.43	445
1773955500	44.12	0.5	1.15	44.065	44.12	44.065	857
1773869100	43.62	-0.88	-1.98	44.715	44.715	43.62	379
1773782700	44.5	-0.95	-2.08	44.975	44.975	44.5	430
1773696300	45.445	0.79	1.76	45.525	45.525	45.125	850