Hesai Group【ZN80】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	-1.45	-9.26517571885	15.65	15.75	14.05	1190	14.41052101	DE
4	-1.45	-9.26517571885	15.65	16.75	12.5	1643	14.21349784	DE
12	-6.199999	-30.3921534506	20.399999	21	12.5	1811	16.97542168	DE
26	-9.2	-39.3162393162	23.4	25	12.5	2134	19.64304852	DE
52	-5.1	-26.4248704663	19.3	26.4	12.4	4023	20.02905917	DE
156	4.7500001	50.2645518547	9.4499999	26.4	3.28	3213	15.96009775	DE
260	4.7500001	50.2645518547	9.4499999	26.4	3.28	3213	15.96009775	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	14.55	0.2	1.39	14.65	14.65	14.55	285
1783628700	14.35	0	0.00	14.5	14.6	14.2	1027
1783542300	14.35	0.3	2.14	14.35	14.35	14.35	49
1783455900	14.05	-1.45	-9.35	15.35	15.35	14.05	3720
1783369500	15.5	-0.25	-1.59	15.2	15.5	14.85	558
1783110300	15.75	0.8	5.35	15.65	15.75	15.65	596
1783023900	14.95	-1.7	-10.21	15.6	15.7	14.6	635
1782937500	16.649999	0.45	2.78	16.3	16.75	16.05	1548
1782851100	16.2	2.5	18.25	14.75	16.25	14.75	2409
1782764700	13.7	0.75	5.79	13.15	13.7	13.15	609
1782505500	12.95	-0.2	-1.52	13	13	12.5	4049
1782419100	13.15	-0.75	-5.40	13.6	13.9	13.1	8268
1782332700	13.9	-0.2	-1.42	13.8	13.9	13.8	425
1782246300	14.1	-0.25	-1.74	14.2	14.3	14	1570
1782159900	14.35	-0.5	-3.37	14.65	14.65	14.3	1418
1781900700	14.85	0.45	3.13	14.85	14.85	14.85	100
1781814300	14.4	-0.6	-4.00	14.85	14.85	14.3	2820
1781727900	15	0.1	0.67	14.8	15	14.8	928
1781641500	14.9	-1.4	-8.59	15.6	15.6	14.9	1131
1781555100	16.3	0.65	4.15	16.05	16.399999	15.95	945
1781295900	15.65	-0.1	-0.63	15.65	15.65	15.65	52
1781209500	15.75	0.25	1.61	15.15	15.75	15	5541
1781123100	15.5	-0.65	-4.02	15.85	16.1	15.2	1365
1781036700	16.149999	-0.75	-4.44	16.8	16.85	15.35	3878
1780950300	16.899999	0.7	4.32	17	17	16.35	1484
1780691100	16.2	-1.15	-6.63	17.25	17.25	15.8	2310
1780604700	17.35	-1	-5.45	18.149999	18.149999	17.35	696
1780518300	18.35	-0.6	-3.17	18.1	18.35	17.7	2032
1780431900	18.95	1.35	7.67	17.5	19.3	17.5	5496
1780345500	17.6	1.2	7.32	16.399999	17.6	16.35	6900
1780086300	16.399999	-0.55	-3.24	17.05	17.399999	16.399999	2365
1779999900	16.95	-0.55	-3.14	17.2	17.55	16.95	2872
1779913500	17.5	-1.55	-8.14	17.899999	18.399999	17.5	1801
1779827100	19.05	1.45	8.24	18.1	19.05	17.7	496
1779740700	17.6	-0.45	-2.49	18.1	18.1	17.6	111
1779481500	18.05	-0.25	-1.37	18.1	18.1	17.45	220
1779395100	18.3	0.45	2.52	17.2	18.3	17.1	397
1779308700	17.85	0.9	5.31	17.6	17.85	17.2	491
1779222300	16.95	-1.75	-9.36	18.45	18.45	16.8	1471
1779135900	18.7	-1	-5.08	19.35	19.35	18.45	216
1778876700	19.7	-0.5	-2.48	19.649999	20.2	18.95	854
1778790300	20.2	-0.8	-3.81	20.3	20.3	19.5	5087
1778703900	21	2.5	13.51	19.1	21	19.05	6735
1778617500	18.5	0	0.00	18.05	18.5	17.55	2573
1778531100	18.5	0.45	2.49	18.35	18.899999	18.35	983
1778271900	18.05	-1.55	-7.91	18.149999	18.45	18.05	160
1778185500	19.6	0.85	4.53	19.399999	19.6	19.399999	54
1778099100	18.75	0.15	0.81	18.5	18.75	18.25	2781
1778012700	18.6	-0.15	-0.80	18.1	18.6	18	1132
1777926300	18.75	-0.05	-0.27	18.45	19	18.45	852
1777580700	18.8	0	0.00	18.8	18.8	18.8	0
1777494300	18.8	0.1	0.53	19.3	19.3	18.8	250
1777407900	18.7	-0.85	-4.35	20.2	20.2	18.7	974
1777321500	19.55	0.4	2.09	20.5	20.5	19.55	736
1777062300	19.149999	1.15	6.39	18.35	19.35	18.2	2538
1776975900	18	-0.55	-2.96	18.149999	18.2	18	266
1776889500	18.55	-0.1	-0.54	19.149999	19.149999	18.45	586
1776803100	18.649999	-0.25	-1.32	18.85	18.85	18.6	715
1776716700	18.899999	-0.95	-4.79	19.85	19.85	18.8	1206
1776457500	19.85	-0.25	-1.24	20.399999	20.399999	19.85	3543
1776371100	20.1	-0.4	-1.95	20.8	20.8	19.7	6143
1776284700	20.5	0.4	1.99	20.2	20.5	19.649999	348
1776198300	20.1	1.5	8.06	19.149999	20.1	19	549
1776111900	18.6	-0.5	-2.62	18.85	19.1	18.5	1730