HSBC Holding Plc (PK)【HBCYF】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	0.695	3.94438138479	17.62	19.636	17.62	14444	18.6960604	CS
4	0.865	4.95702005731	17.45	19.8545	16.708	13811	18.29193169	CS
12	1.225	7.1679344646	17.09	19.8545	16.32	14839	17.9545153	CS
26	2.265	14.1121495327	16.05	19.8545	14.83	18551	16.94697975	CS
52	6.041	49.2178588887	12.274	19.8545	11.55	16841	15.27610971	CS
156	10.45	132.867132867	7.865	19.8545	7	20524	11.0824851	CS
260	12.315	205.25	6	19.8545	4.88	18249	9.6002007	CS

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
1782854880	18.5765	0.68	3.78	18.295	19.0455	18.01	29669
1782768300	17.9	-1.23	-6.43	18.515	18.515	17.9	3003
1782509280	19.13	0.22	1.18	17.75	19.13	17.75	5912
1782422460	18.9076	0.33	1.79	18.85	19.389	18.85	22383
1782336000	18.575	0.93	5.24	17.62	19.636	17.62	11255
1782250140	17.65	-0.25	-1.40	17.65	19.74	17.65	7069
1782163500	17.9	-0.06	-0.33	19.25	19.8545	17.85	7839
1781818140	17.96	-0.34	-1.85	18.37	19.1855	17.95	5349
1781731740	18.298	0.14	0.76	18.9	19.2	18.298	62822
1781645340	18.16	0.18	1.03	18.6	18.9	17.9	24500
1781558940	17.975	-0.48	-2.57	18.5	18.6	17.975	9435
1781299740	18.45	1.74	10.43	17.404	18.45	17.404	28471
1781213220	16.707999	-1.39	-7.69	17.0595	18.3855	16.707999	3257
1781126940	18.099	0.46	2.60	17.1496	18.099	17.1496	1987
1781040540	17.64	-0.08	-0.42	17.1848	18.3675	17.1848	7606
1780954140	17.715	-0.62	-3.38	17.8745	18.3225	17.715	4368
1780694940	18.3345	-0.05	-0.25	17.58	18.3345	17.58	9913
1780608540	18.3805	0.9	5.15	16.9	18.3805	16.9	9331
1780522140	17.48	-1.16	-6.21	17.45	18.9125	17.45	8237
1780435740	18.638	0.71	3.93	19	19	17.454	23607
1780349340	17.9328	-0.31	-1.71	18.15	18.15	17.5236	2759
1780090080	18.244	-0.44	-2.37	17.8458	18.83	17.8458	7250
1780003320	18.686	0.19	1.01	17.182	18.686	17.182	2241
1779917340	18.5	0	0.00	18.9	18.9	18.138	20311
1779830940	18.5	0.37	2.05	17.962	18.757	17.8825	15898
1779484920	18.1288	0.48	2.73	18.5	18.5	17.5	21933
1779398880	17.6472	-0.45	-2.50	17.75	17.75	17.08	32940
1779312300	18.1	1.1	6.47	16.9	18.35	16.9	8436
1779225660	17	-0.53	-3.02	16.6	17	16.6	5765
1779139740	17.53	1.21	7.41	17.53	17.53	17.53	1066
1778880000	16.32	-1.12	-6.42	16.32	16.32	16.32	505
1778793780	17.44	0	0.00	17.44	17.44	17.44	0
1778707380	17.44	0.24	1.40	18	18.04	16.957	4385
1778621340	17.2	0.3	1.78	17.444	18.04	17.2	44796
1778534940	16.9	-1.04	-5.80	18.3078	18.3078	16.75	21744
1778275200	17.94	-0.34	-1.86	17.94	17.94	17.94	1347
1778188800	18.28	-0	-0.02	18.28	18.28	18.28	77026
1778102520	18.2835	1.31	7.74	17.955	18.2835	17.955	5482
1778016000	16.97	0.32	1.92	16.35	17.88	16.35	8175
1777930140	16.649999	-1.41	-7.78	17.3	18.81	16.649999	1553
1777671000	18.055	0.16	0.87	18.5	18.5	17.3	41673
1777584540	17.9	-0.13	-0.72	18.15	18.15	17.9	6185
1777498140	18.03	0.49	2.79	18.03	18.03	18.03	26681
1777411800	17.54	-0.35	-1.96	16.55	18	16.55	14956
1777325400	17.89	0.61	3.53	17.5	17.89	17.5	1706
1777065780	17.28	0.27	1.59	16.76	17.28	16.76	34026
1776979740	17.01	-0.74	-4.18	17.5	17.5	17.01	1971
1776893280	17.7512	0.35	2.02	17.7512	17.7512	17.7512	328
1776806940	17.4	-0.83	-4.55	18.25	18.25	17.4	33016
1776720540	18.23	0.33	1.84	18.23	18.23	18.23	1849
1776460800	17.9	-0.07	-0.39	17.95	17.95	17.72	616
1776374940	17.97	0.3	1.70	18.25	18.25	17.372	3384
1776288360	17.67	0.02	0.11	18.1	18.1	17.67	1400
1776202140	17.65	0.25	1.44	18	18.1	17.65	1911
1776115740	17.4	-0.58	-3.23	17.376	18.05	16.8	44474
1775856000	17.98	0.21	1.15	16.78	18.1	16.78	14874
1775770140	17.775	-0.08	-0.42	17.425	17.775	17.4	10000
1775683500	17.85	2.18	13.91	17.09	17.975	16.73	37165
1775596800	15.67	-1.24	-7.33	15.9745	16.32	15.67	2203
1775510940	16.9095	0.11	0.65	15.51	16.9095	15.51	2702
1775164920	16.8	0.23	1.36	15.65	16.8	15.65	4301
1775078400	16.575	0.2	1.22	16.95	16.99	16.489999	7513