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	-3.012	-5.61332886056	53.658	53.658	48.398	8133	51.56389244	CS
4	-4.676	-8.4523336105	55.322	56.4	48.398	15958	54.43894609	CS
12	0.204	0.404424884025	50.442	56.73	47.4	8668	53.47870819	CS
26	0.696	1.39339339339	49.95	58.77	47.4	6227	53.74585261	CS
52	-1.629	-3.11621233859	52.275	60.592	47.4	6899	54.14021774	CS
156	10.8835	27.3712668972	39.7625	60.592	26.752	6991	43.5537099	CS
260	-9.859	-16.294521114	60.505	70.019	25.87	5688	45.0237972	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
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
1775856000	50.45	-3.31	-6.16	50.53	53.49	50.45	3030
1775770140	53.762	-0.45	-0.83	53.54	53.762	50.68	2348
1775683500	54.212	2.57	4.98	51.922	54.212	51.878	2038
1775596800	51.64	2.12	4.28	48.91	51.64	48.91	1958
1775510940	49.522	0.27	0.55	49.442	52.168	49.442	6217
1775164920	49.25	-1.14	-2.26	48.77	50.395	48.77	2643
1775078400	50.388	-0.69	-1.34	50.406	51.64	50.388	8586
1774992540	51.074	3.43	7.19	48.456	51.074	48.456	2483
1774906080	47.646	-0.17	-0.35	47.41	50.304	47.4	5542
1774646940	47.814	-0.73	-1.50	47.71	47.814	47.71	1850
1774560480	48.544	-2.58	-5.05	51.292	51.292	48.544	1427
1774473900	51.125	0.03	0.05	50.05	52.418	50	4178
1774387560	51.098	2.25	4.60	48.688	51.098	48.662	1650
1774300800	48.85	0.36	0.74	50.8	50.8	48.85	2925
1774041960	48.49	-0.69	-1.41	48.99	51.88	48.49	2959
1773955740	49.184	-1.37	-2.72	49.174	51.984	49.128	47959
1773869340	50.5584	-2.55	-4.80	50.85	50.85	50.5584	2086
1773782700	53.106	3.16	6.32	50.442	53.106	50.442	1930
1773696120	49.95	-1.3	-2.54	50.64	53.55	49.95	3392
1773437340	51.25	-1.75	-3.31	50.252	52.692	49.98	3302
1773350400	53.004	1.24	2.40	50.572	53.004	50.526	1611
1773264540	51.76	-2.36	-4.36	53.87	53.97	51.76	3750
1773178080	54.12	2.69	5.23	53.938	54.12	51.802	4038