Hesai Group【ZN8】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	-1.2	-7.89473684211	15.2	15.4	14	171	14.97452416	DE
4	-4.2	-23.0769230769	18.2	18.2	14	236	16.65394175	DE
12	-1.3	-8.49673202614	15.3	20.8	14	330	17.17626324	DE
26	-5.399999	-27.8350478265	19.399999	25.2	14	532	20.27715937	DE
52	-11.72	-45.567651633	25.72	25.72	13.7	543	19.87771539	DE
156	-11.72	-45.567651633	25.72	25.72	13.7	543	19.87771539	DE
260	-11.72	-45.567651633	25.72	25.72	13.7	543	19.87771539	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
1782159900	15.1	0	0.00	15.1	15.1	15.1	0
1781900700	15.1	0.4	2.72	14.7	15.1	14.7	350
1781814300	14.7	-0.7	-4.55	14.7	14.7	14.7	248
1781727900	15.4	0.2	1.32	15.4	15.4	15.4	25
1781641500	15.2	-0.5	-3.18	15.2	15.2	15.2	60
1781555100	15.7	-0.5	-3.09	15.7	15.7	15.7	100
1781295900	16.2	0	0.00	16.2	16.2	16.2	0
1781209500	16.2	0	0.00	16.2	16.2	16.2	0
1781123100	16.2	0.2	1.25	15.7	16.2	15.7	260
1781036700	16	-1.2	-6.98	16.2	16.2	16	343
1780950300	17.2	0.5	2.99	17	17.2	17	122
1780691100	16.7	-0.8	-4.57	17.5	17.5	16.7	176
1780604700	17.5	-0.6	-3.31	18	18	17.399999	330
1780518300	18.1	0	0.00	18.1	18.1	18.1	40
1780431900	18.1	0.8	4.62	18.1	18.1	18.1	332
1780345500	17.3	0.4	2.37	16.2	17.3	16.2	1010
1780086300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1779999900	16.899999	-1.3	-7.14	17.3	17.3	16.899999	139
1779913500	18.2	0	0.00	18.2	18.2	18.2	0
1779827100	18.2	0.6	3.41	18.2	18.2	18.2	4
1779740700	17.6	0	0.00	17.6	17.6	17.6	0
1779481500	17.6	-0.1	-0.56	17.6	17.6	17.6	287
1779395100	17.7	0	0.00	17.7	18.5	17.7	3304
1779308700	17.7	-0.1	-0.56	17.1	17.7	17.1	600
1779222300	17.8	-2.6	-12.75	19	19.399999	17.8	324
1779135900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778876700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1778790300	20.399999	0	0.00	20.399999	20.399999	20.399999	50
1778703900	20.399999	2.3	12.71	20.399999	20.399999	20.399999	15
1778617500	18.1	-0.5	-2.69	18.1	18.1	18.1	2
1778531100	18.6	0	0.00	18.6	18.6	18.6	0
1778271900	18.6	-0.1	-0.53	18.6	18.6	18.6	1
1778185500	18.7	-0.4	-2.09	19.7	19.7	18.7	24
1778099100	19.1	0	0.00	19.1	19.1	19.1	0
1778012700	19.1	0	0.00	19.1	19.1	19.1	0
1777926300	19.1	-0.1	-0.52	19.1	19.1	19.1	86
1777580700	19.2	0.3	1.59	19.2	19.2	19.2	16
1777494300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1777407900	18.899999	0.2	1.07	18.899999	18.899999	18.899999	32
1777321500	18.7	0	0.00	18.7	18.7	18.7	0
1777062300	18.7	-0.2	-1.06	18.7	18.7	18.7	86
1776975900	18.899999	-0.6	-3.08	18.899999	18.899999	18.899999	61
1776889500	19.5	0.2	1.04	19.5	19.5	19.5	15
1776803100	19.3	-0.9	-4.46	19.3	19.3	19.3	10
1776716700	20.2	0	0.00	20.2	20.2	20.2	0
1776457500	20.2	-0.6	-2.88	20.2	20.2	20.2	304
1776371100	20.8	1.4	7.22	20.8	20.8	20.8	50
1776284700	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1776198300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1776111900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1775852700	19.399999	0.1	0.52	19.399999	19.399999	19.399999	133
1775766300	19.3	0.8	4.32	19.3	19.3	19.3	255
1775679900	18.5	0.5	2.78	18.5	18.5	18.5	10
1775593500	18	0.1	0.56	18	18.1	17.5	246
1775161500	17.899999	1.9	11.87	17.899999	17.899999	17.899999	300
1775075100	16	0	0.00	16	16	16	0
1774988700	16	0.1	0.63	15.3	16	15.3	3133
1774902300	15.9	-0.5	-3.05	15.9	15.9	15.9	300
1774646700	16.399999	-1.3	-7.34	17	17	16.399999	630
1774560300	17.7	0	0.00	17.7	17.7	17.7	0
1774473900	17.7	-1	-5.35	18.5	18.6	17.7	1212
1774387500	18.7	-1.3	-6.50	20	20	18.7	690
1774301100	20	0.9	4.71	19.399999	20	19.399999	402