Hongkong Land Holdings Ltd (PK)【HNGKY】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	-1.363	-3.62886048988	37.56	37.72	34.23	37612	35.92389974	DR
4	1.037	2.94937428896	35.16	38.48	34.1	44163	36.05207397	DR
12	-3.703	-9.28070175439	39.9	45.8	34.1	31823	38.09482011	DR
26	-0.233	-0.63958276146	36.43	45.81	34.1	21187	39.04156387	DR
52	5.1215	16.4808289489	31.0755	45.81	28.47	12512	37.89264752	DR
156	17.117	89.7117400419	19.08	45.81	13.85	7149	30.00478547	DR
260	12.3174	51.5812660179	23.8796	45.81	13.85	5398	28.78993508	DR

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
1783373340	36.197	0.66	1.85	36.213	36.64	35.71	43703
1783027740	35.54	0.08	0.23	36.82	36.97	34.75	29917
1782941280	35.46	-0.62	-1.72	35.43	35.72	35.43	24404
1782854880	36.08	-0.2	-0.55	36.11	36.7868	34.23	57120
1782768300	36.28	0.91	2.57	37.56	37.72	35.44	39005
1782509280	35.3693	-0.92	-2.52	35.455	36.83	34.1	25542
1782422460	36.285	-0.09	-0.23	37.005	37.71	35.41	48907
1782336000	36.37	0.87	2.45	36.2	36.93	36.065	63184
1782250140	35.5	-0.21	-0.59	34.8275	36.64	34.38	49472
1782163500	35.71	0.63	1.80	34.48	36.87	34.45	72898
1781818140	35.08	-1.12	-3.09	34.73	35.497	34.73	55179
1781731740	36.2	-0.37	-1.01	36.0468	36.92	35.6052	48561
1781645340	36.57	-0.57	-1.53	36.83	36.99	35.25	35409
1781558940	37.14	0.49	1.34	37.009	38.48	36.91	35247
1781299740	36.65	0.27	0.74	36.66	38.06	35.76	17036
1781213220	36.38	0.04	0.11	37.7593	38.41	35.77	46887
1781126940	36.34	0.37	1.03	35.01	37.087	35.01	38595
1781040540	35.97	-0.49	-1.34	36.2	37.35	34.92	67953
1780954140	36.46	0.4	1.11	35.16	36.4859	35.16	39625
1780694940	36.06	-1.13	-3.03	36.84	37.77	35.6236	25519
1780608540	37.1875	0.01	0.02	36.76	38.01	35.632	37166
1780522140	37.18	-0.88	-2.31	38.44	38.53	36.53	22509
1780435740	38.06	-0.25	-0.65	39.61	39.86	37.55	62418
1780349340	38.31	0.31	0.82	38.125	38.98	37.95	32924
1780090080	38	-0.04	-0.11	38.105	38.5	36.88	57047
1780003320	38.04	-1.17	-2.98	38.26	39.44	38.04	34646
1779917340	39.21	0	0.00	39.48	39.62	38.97	27174
1779830940	39.21	-0.79	-1.96	39.87	40.35	39	20869
1779484920	39.995	-0.41	-1.02	39.87	40.09	39.765	22168
1779398880	40.4085	0.41	1.02	41.34	41.34	39	28328
1779312300	40	-0.04	-0.10	40.93	40.93	39.6	36349
1779225660	40.04	-0.27	-0.66	38.921	40.79	38.921	35970
1779139740	40.3058	-1.19	-2.88	40.325	41.5	40.05	23607
1778880000	41.5	0.16	0.39	40.815	41.97	40.815	12812
1778793900	41.34	-0.36	-0.86	40.31	42.418	40.31	25284
1778707380	41.7	-0.42	-1.00	41.27	42.311	41.1	30586
1778621340	42.12	0.19	0.45	42.21275	42.73	41.93	20914
1778534940	41.93	-0.38	-0.90	41.97	43.56	40.9172	16925
1778275200	42.31	-2.49	-5.56	44.16	45.8	41.42	44380
1778188800	44.8	1.85	4.31	44.5	45	44.01	16390
1778102520	42.95	2.55	6.31	39.48115	42.95	39.48115	35070
1778016000	40.4	0.9	2.28	41.03	41.19	38.4724	19506
1777930140	39.5	0.26	0.66	39.52	40.96	39.35	17620
1777671000	39.24	-1.06	-2.63	39.4375	40.7968	39.12	14130
1777584540	40.3	1.74	4.51	39.995	40.99	39.16	55146
1777498140	38.56	-1.12	-2.82	38.62	39	38.24	13360
1777411800	39.68	0.57	1.46	39.485	40.97	39.485	51033
1777325400	39.11	1.06	2.79	39.245	39.34	38.9528	28067
1777065780	38.05	0.24	0.63	37.1	39.52	37.1	18007
1776979740	37.81	-1.47	-3.73	38.97	39.21	37.81	19590
1776893280	39.275	0.02	0.04	39.2	39.4	39.07	7574
1776806940	39.26	-0.84	-2.09	40.04	40.08	39.0192	21828
1776720540	40.1	0.07	0.17	40.2	40.69	40.04	15532
1776460800	40.03	-0.94	-2.29	40.25	40.5116	40.02	15391
1776374940	40.97	0.48	1.19	40.565	40.97	40.2767	12171
1776288360	40.49	0.63	1.58	38.99	41.08	38.99	11046
1776202140	39.8592	-0.07	-0.18	40	40.33	39.675	12194
1776115740	39.93	-0.28	-0.70	39.9	39.93	39.4855	17747
1775856000	40.21	-1.38	-3.32	41.65	42.64	40.21	10119
1775770140	41.59	0.23	0.56	40.68	41.59	40.475	10897
1775683500	41.36	1.56	3.92	41.12	41.65	40.575	9626
1775596800	39.8	0.28	0.71	40.05	41.13	39.33	13917