KE Holdings Inc【KE8A】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	0	12.6	13.2	12.4	1013	13.19328727	DE
4	-2.2	-14.8648648649	14.8	14.8	12.4	819	13.73329261	DE
12	-0.4	-3.07692307692	13	16.1	12.4	1334	14.07385532	DE
26	-1.9	-13.1034482759	14.5	16.1	12.4	999	14.45660981	DE
52	-2.4	-16	15	17.3	12.4	849	15.14371459	DE
156	-3.9	-23.6363636364	16.5	24.2	11.5	789	16.24350887	DE
260	-3.9	-23.6363636364	16.5	24.2	11.5	789	16.24350887	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
1782505500	12.4	-0.8	-6.06	12.4	12.4	12.4	17
1782419100	13.2	0	0.00	13.2	13.2	13.2	0
1782332700	13.2	0	0.00	13.2	13.2	13.2	0
1782246300	13.2	-1.2	-8.33	12.6	13.2	12.6	2009
1782159900	14.4	0	0.00	14.4	14.4	14.4	0
1781900700	14.4	0	0.00	14.4	14.4	14.4	0
1781814300	14.4	0	0.00	14.4	14.4	14.4	0
1781727900	14.4	0	0.00	14.4	14.4	14.4	0
1781641500	14.4	0	0.00	14.4	14.4	14.4	0
1781555100	14.4	0	0.00	14.4	14.4	14.4	0
1781295900	14.4	0	0.00	14.4	14.4	14.4	0
1781209500	14.4	0	0.00	14.4	14.4	14.4	0
1781123100	14.4	0	0.00	14.4	14.4	14.4	0
1781036700	14.4	0	0.00	14.4	14.4	14.4	0
1780950300	14.4	0	0.00	14.4	14.4	14.4	0
1780691100	14.4	0	0.00	14.4	14.4	14.4	0
1780604700	14.4	0	0.00	14.4	14.4	14.4	0
1780518300	14.4	-0.4	-2.70	14.4	14.4	14.4	593
1780431900	14.8	0.6	4.23	14.8	14.8	14.8	655
1780345500	14.2	0	0.00	14.2	14.2	14.2	0
1780086300	14.2	0.5	3.65	14.2	14.2	14.2	370
1779999900	13.7	0	0.00	13.7	13.7	13.7	0
1779913500	13.7	0	0.00	13.7	13.7	13.7	0
1779827100	13.7	0	0.00	13.7	13.7	13.7	0
1779740700	13.7	0	0.00	13.7	13.7	13.7	0
1779481500	13.7	-1.3	-8.67	13.7	13.7	13.7	1414
1779395100	15	-0.6	-3.85	15	15	15	200
1779308700	15.6	0	0.00	15.6	15.6	15.6	0
1779222300	15.6	0	0.00	15.6	15.6	15.6	0
1779135900	15.6	0	0.00	15.6	15.6	15.6	0
1778876700	15.6	-0.5	-3.11	15.6	15.6	15.6	150
1778790300	16.1	0	0.00	16.1	16.1	16.1	0
1778703900	16.1	0.2	1.26	16.1	16.1	15.8	1283
1778617500	15.9	-0.1	-0.63	15.9	15.9	15.9	1814
1778531100	16	0	0.00	16	16	16	0
1778271900	16	0.6	3.90	16	16	16	50
1778185500	15.4	0	0.00	15.4	15.4	15.4	0
1778099100	15.4	0	0.00	15.4	15.4	15.4	0
1778012700	15.4	2.1	15.79	15.1	15.4	15.1	1104
1777926300	13.3	0	0.00	13.3	13.3	13.3	0
1777580700	13.3	0	0.00	13.3	13.3	13.3	0
1777494300	13.3	0	0.00	13.3	13.3	13.3	0
1777407900	13.3	-0.3	-2.21	13.3	13.3	13.3	1
1777321500	13.6	0	0.00	13.6	13.6	13.6	0
1777062300	13.6	0.1	0.74	13.6	13.6	13.6	193
1776975900	13.5	-0.4	-2.88	13.7	13.7	13.5	4703
1776889500	13.9	0	0.00	13.9	13.9	13.9	0
1776803100	13.9	0.9	6.92	13.9	13.9	13.9	5794
1776716700	13	0	0.00	13	13	13	0
1776457500	13	0	0.00	13	13	13	0
1776371100	13	0	0.00	13	13	13	0
1776284700	13	0	0.00	13	13	13	0
1776198300	13	0	0.00	13	13	13	0
1776111900	13	0	0.00	13	13	13	0
1775852700	13	0	0.00	13	13	13	0
1775766300	13	0	0.00	13	13	13	0
1775679900	13	0	0.00	13	13	13	0
1775593500	13	0.2	1.56	13	13	13	2320
1775161500	12.8	0	0.00	12.8	12.8	12.8	0
1775075100	12.8	0	0.00	12.8	12.8	12.8	0
1774988700	12.8	-0.2	-1.54	12.8	12.8	12.8	1700
1774902300	13	-0.3	-2.26	13	13	13	60