Tencent Holdings Ltd【NNND】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	2.91	6.12631578947	47.5	50.99	46.68	16994	48.36773997	DE
4	0.605	1.21473747616	49.805	51.78	45.985	17439	48.88001441	DE
12	-3.25	-6.05665300037	53.66	57.99	45.985	25920	50.65495018	DE
26	-18.74	-27.1005061461	69.15	70.489999	45.985	23113	55.05953916	DE
52	-3.61	-6.68271010737	54.02	75	45.985	21820	60.60563834	DE
156	12.430001	32.7277549428	37.979999	75	30.52	26975	49.79244651	DE
260	12.430001	32.7277549428	37.979999	75	30.52	26975	49.79244651	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
1783110300	48.91	0.63	1.30	47.895	49.175	47.865	5160
1783023900	48.28	-0.92	-1.87	48.785	49.195	47.83	18015
1782937500	49.2	0.54	1.11	48.655	50.01	48.005	21517
1782851100	48.66	1.57	3.32	47.33	48.66	47.33	20534
1782764700	47.095	-0.05	-0.10	47.5	47.695	46.68	19742
1782505500	47.14	-0.2	-0.42	46.785	47.14	45.985	26924
1782419100	47.34	-0.96	-1.99	47.73	47.9	47.1	19531
1782332700	48.3	0.8	1.68	47.985	48.785	47.985	11036
1782246300	47.5	-0.7	-1.45	46.77	47.77	46.255	18971
1782159900	48.2	-0.65	-1.32	48.365	49	47.505	24834
1781900700	48.845	-0.07	-0.14	48.7	49.335	47.55	23679
1781814300	48.915	0.36	0.74	48.355	49.045	48.275	9356
1781727900	48.555	-0.65	-1.31	49.36	49.36	48.555	7666
1781641500	49.2	-1.4	-2.77	49.495	49.595	48.615	22119
1781555100	50.6	-0.62	-1.21	50.85	51.02	50.15	16511
1781295900	51.22	0.09	0.18	51.39	51.39	50.66	11629
1781209500	51.13	-0.57	-1.10	50.81	51.27	50.17	14347
1781123100	51.7	1.7	3.40	51.27	51.78	50.87	14198
1781036700	50	0.6	1.21	50.56	50.94	49.5	25932
1780950300	49.4	0.2	0.42	49.805	49.885	49	17078
1780691100	49.195	-1.11	-2.20	50.26	50.38	49	44374
1780604700	50.3	-0.2	-0.40	50.24	50.95	50.05	32330
1780518300	50.5	-1.81	-3.46	51.25	51.79	50.2	35285
1780431900	52.31	4.31	8.98	51.67	54.24	51.58	74091
1780345500	48	0.5	1.05	47.84	48.375	47.4	70428
1780086300	47.5	0.5	1.06	47.225	47.5	46.605	40367
1779999900	47	-1.2	-2.49	46.88	47.095	46.52	28905
1779913500	48.2	0.2	0.42	47.815	48.6	47.405	32874
1779827100	48	-1.1	-2.24	48.26	48.585	47.94	16959
1779740700	49.1	0.46	0.95	48.79	49.1	48.155	12359
1779481500	48.64	-0.55	-1.12	48.85	48.895	47.425	47161
1779395100	49.19	-1.61	-3.17	49.185	49.285	48.205	35294
1779308700	50.8	-0.27	-0.53	50.15	50.8	49.805	22293
1779222300	51.07	1.97	4.01	50.59	51.2	50.23	22322
1779135900	49.1	-1.4	-2.77	49.545	49.795	48.985	23175
1778876700	50.5	-0.43	-0.84	50.55	51	49.9	24606
1778790300	50.93	-1.67	-3.17	50.72	51.49	49.865	31464
1778703900	52.6	2.61	5.22	50.38	53.43	50.11	61250
1778617500	49.99	-0.76	-1.50	50.28	50.68	49.505	36585
1778531100	50.75	-0.05	-0.10	50.77	51.28	50.34	48196
1778271900	50.8	-1.2	-2.31	51.37	51.79	50.2	13932
1778185500	52	0.2	0.39	52.22	52.29	51.4	23197
1778099100	51.8	-0.2	-0.38	50.55	52.18	50.06	45849
1778012700	52	0.2	0.39	51.2	52.2	51.13	22227
1777926300	51.8	-0.2	-0.38	51.75	52.2	51.26	21589
1777580700	52	0.5	0.97	51.1	52	50.83	73139
1777494300	51.5	-0.79	-1.51	51.86	52.34	51.49	12499
1777407900	52.29	0.35	0.67	51.82	52.3	51.39	16648
1777321500	51.94	-1.35	-2.53	52.41	52.43	51.84	17329
1777062300	53.29	-0.21	-0.39	53.56	54.11	53.22	10791
1776975900	53.5	-1.13	-2.07	54.19	54.55	53.01	22095
1776889500	54.63	-1.54	-2.74	54.84	55.79	54.51	18079
1776803100	56.17	-0.83	-1.46	56.33	56.69	55.53	14965
1776716700	57	0.3	0.53	56.95	57.24	56.56	10234
1776457500	56.7	0.34	0.60	55.2	57.58	55.01	21278
1776371100	56.36	1.49	2.72	55.24	57.99	55.21	52782
1776284700	54.87	0.86	1.59	53.71	54.87	53.71	14995
1776198300	54.01	-0.84	-1.53	53.01	54.5	52.99	14161
1776111900	54.85	0.25	0.46	53.66	55.4	53.08	15017
1775852700	54.6	-1.39	-2.48	55.01	55.53	54.6	18462
1775766300	55.99	0.58	1.05	56.17	56.17	55.25	12291
1775679900	55.41	1.61	2.99	55.2	56.4	55	26341
1775593500	53.8	-0.01	-0.02	53.91	54.5	53.15	13667