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	0.4887	2.73845946945	17.8458	19	16.9	10237	18.3108797	CS
4	0.3945	2.19899665552	17.94	19	16.32	12920	17.8202338	CS
12	2.0645	12.6889981561	16.27	19	14.83	20967	16.80073042	CS
26	4.2045	29.7558386412	14.13	19	13.985	17668	16.65992443	CS
52	6.5345	55.3771186441	11.8	19	11.46	16793	14.9106631	CS
156	10.9345	147.763513514	7.4	19	7	20485	10.90432113	CS
260	12.0145	190.102848101	6.32	19	4.88	18223	9.46732751	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774992540	16.375	0.57	3.57	16.315	16.375	16.315	291
1774906080	15.81	0.25	1.61	15.2	16.385	15.2	22312
1774646940	15.56	-0.39	-2.45	15.95	15.95	15.31	7049
1774560480	15.95	-0.26	-1.60	15.48	16.079999	15.48	8650
1774473900	16.21	0.61	3.91	15.75	16.21	15.6	5655
1774387560	15.6	-0.08	-0.51	15.6	15.6	15.6	2653
1774300800	15.68	0.85	5.73	15.68	15.68	15.68	238
1774041960	14.83	-1.27	-7.89	15.625	15.625	14.83	3323
1773955740	16.1	0.13	0.78	16.1	16.1	16.1	774
1773869340	15.975	-0.11	-0.70	15.975	15.975	15.975	2592
1773782700	16.087	0.49	3.12	16.05	16.5	16.05	4869
1773696120	15.6	-0.16	-0.98	15.6	16.05	15.6	3261
1773437340	15.755	-0.37	-2.29	16.27	16.35	15.755	515724
1773350400	16.125	-0.73	-4.30	16.125	16.125	16.125	125
1773264540	16.85	-0.42	-2.43	16.2	16.85	16.2	650
1773178080	17.27	0.72	4.36	17.225	17.3	17.225	10454
1773091740	16.5485	0.61	3.82	16.485	16.5485	16.485	966
1772836140	15.94	-1.17	-6.85	16.55	16.55	15.94	1500