Hong Kong Exchange and Clearing Ltd (PK)【HKXCF】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	-0.134	-0.27167301922	49.324	51.074	45.81	3313	47.6528179	CS
4	0.908	1.88061803571	48.282	51.248	44.59	8841	47.18472528	CS
12	-4.686	-8.69775038978	53.876	56.73	44.59	9786	52.320472	CS
26	-5.62	-10.2536033571	54.81	58.77	44.59	6984	52.61894247	CS
52	-4.006	-7.53064140161	53.196	60.592	44.59	5942	53.67371635	CS
156	11.83	31.664882227	37.36	60.592	26.752	7138	43.7010676	CS
260	-15.1	-23.4873230674	64.29	70.019	25.87	5813	45.00752223	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
1783718940	49.19	0.76	1.57	51.074	51.074	49.19	3259
1783632420	48.43	0.31	0.64	49.974	49.974	46.628	4272
1783545840	48.12	1.1	2.34	47.04	48.506	47.04	2547
1783459740	47.02	0.13	0.27	46.51	48.64	45.81	2914
1783373340	46.895	1.87	4.16	49.324	49.324	46.48	3518
1783027740	45.024	-2.3	-4.85	49.04	49.04	45.024	4265
1782941280	47.32	2.27	5.03	44.74	47.76	44.74	6030
1782854880	45.052	-3.37	-6.96	45.084	48.066	45.052	1629
1782768300	48.422	2.02	4.36	46.158	48.582	46.144	3731
1782509280	46.4	1.36	3.02	44.59	47.766	44.59	1764
1782422460	45.038	-2.63	-5.51	46.322	46.322	44.61	6771
1782336000	47.666	0.58	1.22	45.448	47.666	45.448	2653
1782250140	47.09	-1.23	-2.54	47.59	48.38	46.9	102596
1782163500	48.318	0.73	1.53	49.814	49.814	47.772	4126
1781818140	47.59	-0.74	-1.54	48.106	48.59	47.59	2445
1781731740	48.332	-0.02	-0.04	48.394	49.55	48.332	2766
1781645340	48.352	-0.75	-1.53	48.438	50.982	48.352	1317
1781558940	49.104	-1.2	-2.38	49.114	51.248	49.104	2510
1781299740	50.302	0.7	1.42	48.282	50.302	48.268	3279
1781213220	49.598	1.46	3.02	50	50	47.971	3784
1781126940	48.142	-2.5	-4.94	48.142	50.35	48.142	2293
1781040540	50.646	2.14	4.40	48.398	50.646	48.398	2713
1780954140	48.51	-1.09	-2.20	48.728	51.212	48.51	2029
1780694940	49.6	-3.07	-5.83	48.952	51.694	48.952	7388
1780608540	52.668	1	1.94	52.668	52.668	52.668	16111
1780522140	51.668	-0.85	-1.61	50.524	53.416	50.524	13554
1780435740	52.516	-0.2	-0.38	53.658	53.658	52.516	1582
1780349340	52.718	2.02	3.98	49.55	52.718	49.55	4480
1780090080	50.702	1.65	3.36	49.598	50.702	49.598	1820
1780003320	49.056	-0.85	-1.70	51.054	51.054	49.024	3093
1779917340	49.906	-0.3	-0.59	49.906	49.906	49.906	1036
1779830940	50.202	-3.16	-5.91	50.24	53.09	50.202	3107
1779484920	53.358	-0.13	-0.25	53.342	53.358	50.45	1518
1779398880	53.49	2.25	4.39	53.494	53.494	50.656	1368
1779312300	51.242	0.48	0.94	53.928	53.948	51.234	1908
1779225660	50.766	-0.27	-0.53	50.766	50.766	50.766	545
1779139740	51.038	-1.96	-3.70	52.43	53.956	51.038	2128
1778880000	53	-2.62	-4.71	54.544	54.556	51.754	12254
1778793900	55.618	2.08	3.89	55.39	56.4	52.632	4172
1778707380	53.536	-1.79	-3.24	54.48	54.48	53.536	1793
1778621340	55.328	1.88	3.51	55.322	55.328	52.562	223319
1778534940	53.4518	-2.22	-3.99	54.27	56.73	53.082	8795
1778275200	55.674	3.4	6.50	55.668	55.674	53.066	37861
1778188800	52.274	-3.17	-5.72	55.76	55.76	52.274	4293
1778102520	55.448	0.48	0.87	53.012	55.448	53.012	3693
1778016000	54.97	0.71	1.31	51.89	54.97	51.89	1940
1777930140	54.258	-0.65	-1.19	51.44	54.43	51.44	4678
1777671000	54.91	-0.47	-0.85	55.09	55.17	53.585	3265
1777584540	55.38	1.3	2.40	51.47	55.38	51.47	1549
1777498140	54.08	0.87	1.64	52.8	54.634	51.786	2052
1777411800	53.206	-0.8	-1.47	50.674	53.206	50.674	1443
1777325400	54.002	2.23	4.31	54.048	54.048	51.094	2605
1777065780	51.77	0.5	0.98	54.152	54.152	51.77	1515
1776979740	51.266	-3.26	-5.98	54.284	54.284	51.266	2621
1776893280	54.524	1.73	3.27	50.96	54.668	50.96	3723
1776806940	52.7958	-2.43	-4.41	51.71	54.272	50.73	3409
1776720540	55.23	1.28	2.37	54.292	55.23	54.268	2281
1776460800	53.95	0.1	0.19	53.876	53.95	53.876	959
1776374940	53.848	-0.31	-0.58	51.03	53.848	51.03	850
1776288360	54.162	3.95	7.87	51.426	54.208	51.426	1806
1776202140	50.21	-3.04	-5.71	50.78	53.998	50.21	2029
1776115740	53.252	2.8	5.55	50.326	53.254	49.5	6337