Hua Hong Grace Semiconductor Ltd PLC (PK)【HHUSF】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	-2.25	-11.5384615385	19.5	19.5	17.25	8050	17.26397516	CS
4	-0.25	-1.42857142857	17.5	22.59	14.9	2756	17.59545773	CS
12	5.25	43.75	12	22.59	10.8	1291	16.65509229	CS
26	6.5	60.4651162791	10.75	22.59	9.375	1266	15.04849436	CS
52	13.05	310.714285714	4.2	22.59	4.2	1087	12.78934042	CS
156	14.2	465.573770492	3.05	22.59	1.89	1296	8.06556812	CS
260	11.95	225.471698113	5.3	22.59	1.89	1196	7.80368771	CS

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
1781126940	17.25	0	0.00	17.25	17.25	17.25	0
1781040540	17.25	0	0.00	17.25	17.25	17.25	0
1780954140	17.25	-2.25	-11.54	18	18	17.25	16000
1780694940	19.5	0	0.00	19.5	19.5	19.5	0
1780608540	19.5	0	0.00	19.5	19.5	19.5	0
1780522140	19.5	0.26	1.35	19.5	19.5	19.5	100
1780435740	19.24	0.04	0.21	19.24	19.24	19.24	1039
1780349340	19.2	-1.35	-6.56	19.425	19.425	19.2	2000
1780090080	20.548	1.6	8.43	20.548	20.548	20.548	111
1780003740	18.95	0	0.00	18.95	18.95	18.95	0
1779917340	18.95	0	0.00	18.95	18.95	18.95	0
1779830940	18.95	2.42	14.64	18.95	22.59	18.95	1227
1779485280	16.53	0	0.00	16.53	16.53	16.53	0
1779398880	16.53	1.63	10.94	16.5	16.53	16.5	510
1779312060	14.9	0	0.00	14.9	14.9	14.9	0
1779225660	14.9	-2.6	-14.86	14.9	14.9	14.9	255
1779139380	17.5	0	0.00	17.5	17.5	17.5	0
1778880180	17.5	0	0.00	17.5	17.5	17.5	0
1778793780	17.5	0	0.00	17.5	17.5	17.5	0
1778707380	17.5	-0.31	-1.73	17.5	17.5	17.5	3561
1778620920	17.8074	0	0.00	17.8074	17.8074	17.8074	0
1778534520	17.8074	0	0.00	17.8074	17.8074	17.8074	0
1778275320	17.8074	0	0.00	17.8074	17.8074	17.8074	0
1778188920	17.8074	0	0.00	17.8074	17.8074	17.8074	0
1778102520	17.8074	1.61	9.92	17.98	17.98	17.2	2879
1778016000	16.2	0.1	0.62	16.2	16.2	16.2	100
1777930140	16.1	2.19	15.74	16	16.1	16	637
1777671000	13.9104	0	0.00	13.9104	13.9104	13.9104	0
1777584600	13.9104	0	0.00	13.9104	13.9104	13.9104	0
1777498200	13.9104	0	0.00	13.9104	13.9104	13.9104	0
1777411800	13.9104	0	0.00	13.9104	13.9104	13.9104	0
1777325400	13.9104	0	0.00	13.9104	13.9104	13.9104	0
1777065780	13.9104	1.56	12.63	13.25	13.9104	13.25	2225
1776979740	12.35	0.25	2.07	12.35	12.35	12.35	100
1776893340	12.1	0	0.00	12.1	12.1	12.1	0
1776806940	12.1	0.6	5.22	12.1	12.1	12.1	100
1776720360	11.5	0	0.00	11.5	11.5	11.5	0
1776461160	11.5	0	0.00	11.5	11.5	11.5	0
1776374760	11.5	0	0.00	11.5	11.5	11.5	0
1776288360	11.5	-0.2	-1.71	11.5	11.5	11.5	300
1776202140	11.7	0	0.00	11.7	11.7	11.7	0
1776115740	11.7	0	0.00	11.7	11.7	11.7	0
1775856540	11.7	0	0.00	11.7	11.7	11.7	0
1775770140	11.7	0.01	0.08	11.7	11.7	11.7	100
1775683500	11.690427	0.89	8.24	11.690427	11.690427	11.690427	2000
1775597340	10.8	0	0.00	10.8	10.8	10.8	0
1775510940	10.8	-0.15	-1.37	10.8	10.8	10.8	300
1775165340	10.95	0	0.00	10.95	10.95	10.95	0
1775078940	10.95	0	0.00	10.95	10.95	10.95	0
1774992540	10.95	-0.8	-6.81	10.95	10.95	10.95	100
1774905900	11.75	0	0.00	11.75	11.75	11.75	0
1774646700	11.75	0	0.00	11.75	11.75	11.75	0
1774560300	11.75	0	0.00	11.75	11.75	11.75	0
1774473900	11.75	-0.95	-7.48	11.75	11.75	11.75	100
1774387560	12.7	-0.07	-0.51	12.7	12.7	12.7	190
1774301340	12.765	0	0.00	12.765	12.765	12.765	0
1774042140	12.765	0	0.00	12.765	12.765	12.765	0
1773955740	12.765	0.77	6.38	12	12.765	12	750
1773869340	12	0.25	2.13	12	12	12	170
1773782700	11.75	0.11	0.94	13.2	13.2	11.75	1132
1773696480	11.640453	0	0.00	11.640453	11.640453	11.640453	0
1773437280	11.640453	0	0.00	11.640453	11.640453	11.640453	0
1773350880	11.640453	0	0.00	11.640453	11.640453	11.640453	0
1773264480	11.640453	0	0.00	11.640453	11.640453	11.640453	0