Hong Kong Exchanges and Clearing Ltd (PK)【HKXCY】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	0.3	0.640204865557	46.86	47.48	45.74	162705	46.57029185	DR
4	-4.27	-8.30254715147	51.43	51.495	45.74	255883	48.49617208	DR
12	-5.135	-9.81929438761	52.295	55.28	45.74	176782	51.1919154	DR
26	-6.105	-11.4615601239	53.265	57.0125	45.74	135226	51.80670176	DR
52	-6.46	-12.0477433793	53.62	59.58	45.74	104197	52.87903027	DR
156	8.39	21.640443642	38.77	59.58	27	135315	42.12972727	DR
260	-11.81	-20.0271324402	58.97	69.73	26.5	109309	42.73024604	DR

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
1783027740	47.16	0.31	0.66	46.8775	47.48	46.755	465916
1782941280	46.85	0.57	1.23	45.74	47.09	45.74	124695
1782854880	46.28	-0.42	-0.90	45.95	46.713	45.95	128603
1782768300	46.7	0.12	0.26	46.4	46.79	46.01	193680
1782509280	46.58	0.18	0.39	46.23	46.82	46.23	220847
1782422460	46.4	-0.63	-1.34	46.86	46.935	46.27	145701
1782336000	47.03	-0.47	-0.99	47.2606	47.8	47	135671
1782250140	47.5	-0.44	-0.92	47.49	47.7385	47.165	310171
1782163500	47.94	0.29	0.61	48.35	48.415	47.75	308484
1781818140	47.65	-0.54	-1.12	48.2	48.2	47.3918	177862
1781731740	48.19	-0.87	-1.77	48.77	49.1	48.15	421109
1781645340	49.06	-0.13	-0.26	49.06	49.3703	48.6832	160295
1781558940	49.19	0.66	1.36	49.32	49.5	49.07	197515
1781299740	48.53	0.4	0.83	48.42	48.71	48.3582	159073
1781213220	48.13	-0.6	-1.23	47.58	48.17	47.2	166075
1781126940	48.73	0.15	0.31	48.5	48.99	48.5	104608
1781040540	48.58	-0.45	-0.92	49.1	49.19	48.08	184741
1780954140	49.03	-0.62	-1.25	49.6425	49.68	48.7114	191263
1780694940	49.65	-1.15	-2.26	50.0101	50.44	49.52	1144711
1780608540	50.8	-0.9	-1.74	51.43	51.495	50.65	386670
1780522140	51.7	-0.54	-1.03	52.325	52.71	51.58	63467
1780435740	52.24	1.37	2.69	52.1535	52.46	51.79	81596
1780349340	50.87	-0.22	-0.43	50.5552	51.03	50.49	99286
1780090080	51.09	0.25	0.49	51.015	51.34	50.76	111951
1780003320	50.84	-0.33	-0.64	50.34	51.03	50.0601	109350
1779917340	51.17	-0.56	-1.08	51.27	51.45	51.04	70897
1779830940	51.73	-0.31	-0.60	51.64	52.27	51.55	59403
1779484920	52.04	-0.5	-0.95	51.5	52.76	51.5	62087
1779398880	52.54	-0.31	-0.58	52.005	52.66	51.925	64066
1779312300	52.845	0.81	1.57	52.38	52.94	52.3185	67555
1779225660	52.03	-0.37	-0.71	51.85	52.5432	51.85	61596
1779139740	52.404	-0.44	-0.83	52.7644	52.7644	52.3225	55092
1778880000	52.84	-1.19	-2.20	53.28	53.7199	52.84	64586
1778793900	54.03	-1.2	-2.17	54.1	54.3	53.82	59546
1778707380	55.23	0.91	1.68	54.12	55.28	54.12	125305
1778621340	54.32	-0.52	-0.95	54.32	54.68	53.87	408346
1778534940	54.84	0.24	0.44	54.7	55	54.0507	964736
1778275200	54.6	0.77	1.43	54.03	54.88	54.03	1303820
1778188800	53.83	-0.66	-1.21	54.305	54.34	52.213	73873
1778102520	54.49	0.99	1.85	53.78	54.55	53.78	56529
1778016000	53.5	0.51	0.96	53.59	53.67	53.26	79860
1777930140	52.99	-0.82	-1.52	53.17	53.45	52.61	60034
1777671000	53.81	0.43	0.81	53.29	53.96	53.29	46275
1777584540	53.38	0.22	0.41	52.71	53.6	52.71	187500
1777498140	53.16	1.18	2.27	53.25	53.48	52.76	65140
1777411800	51.98	-0.38	-0.73	52.195	52.5725	51.7895	67554
1777325400	52.36	-0.16	-0.30	52.33	52.63	52.18	93898
1777065780	52.52	0.32	0.61	52.358	52.76	52.244	72219
1776979740	52.2	-0.82	-1.55	53.21	53.21	52.14	66468
1776893280	53.02	0.08	0.15	53.2	53.73	52.54	54863
1776806940	52.94	0.1	0.19	52.97	53.34	52.255	56359
1776720540	52.84	-0.11	-0.21	52	52.89	52	78404
1776460800	52.95	0.85	1.63	53.2	54.2662	52.4805	67687
1776374940	52.1	-1.09	-2.05	52	52.83	52	76863
1776288360	53.19	0.6	1.14	52.3	53.2	52.3	57535
1776202140	52.59	0.1	0.19	52.175	52.591	52.0975	65828
1776115740	52.49	0.41	0.79	51.99	52.6	51.671	79795
1775856000	52.08	-0.33	-0.63	52.34	52.61	52.07	69373
1775770140	52.41	-0.19	-0.36	52.295	52.53	51.928	82818
1775683500	52.6	1.81	3.56	53.32	53.32	51.66	114182
1775596800	50.79	-0.2	-0.39	50.56	51.54	50.5	153222
1775510940	50.99	-0.31	-0.60	50.8	51.4	50.729	92733