Haier Smart Home Company Ltd (PK)【HSHCY】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	0.175	1.69820475497	10.305	10.66	10.23	81287	10.47633695	DR
4	-0.54	-4.9001814882	11.02	11.02	9.69	109065	10.45731467	DR
12	-2.28	-17.868338558	12.76	12.83	9.69	93173	10.75659422	DR
26	-3.08	-22.7138643068	13.56	14.22	9.69	66973	11.6426634	DR
52	-1.0725	-9.2837048258	11.5525	14.22	9.69	56237	12.10135279	DR
156	-1.6225	-13.4063210081	12.1025	19.13	9.69	154288	12.30271001	DR
260	-4.2634	-28.9173460667	14.7434	19.13	9.69	144218	12.67824562	DR

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
1780694940	10.5	-0.07	-0.66	10.63	10.66	10.5	45951
1780608540	10.57	0.04	0.38	10.475	10.58	10.43	105796
1780522140	10.53	0.05	0.48	10.57	10.57	10.5	58112
1780435740	10.48	0.16	1.50	10.46	10.53	10.46	100865
1780349340	10.325	0.27	2.74	10.305	10.43	10.23	95710
1780090080	10.05	0.22	2.24	10.0875	10.43	10	99160
1780003320	9.83	-0.22	-2.19	9.95	9.95	9.69	97850
1779917340	10.05	-0.1	-0.99	9.99	10.06	9.965	106075
1779830940	10.15	0.03	0.34	10.13	10.15	10.08	151345
1779484920	10.116	-0.24	-2.36	10.1	10.15	10.09	63656
1779398880	10.36	-0.08	-0.77	10.29	10.36	10.2	229575
1779312300	10.44	0.06	0.58	10.4	10.45	10.3575	78093
1779225660	10.38	-0.17	-1.61	10.37	10.45	10.33	88193
1779139740	10.55	-0.18	-1.68	10.56	10.69	10.5	99978
1778880000	10.73	0.05	0.47	10.67	10.73	10.65	71020
1778793900	10.68	-0.11	-1.02	10.64	10.7	10.6225	96221
1778707380	10.79	0	0.00	10.57	10.82	10.53	93395
1778621340	10.79	-0.18	-1.64	10.77	10.82	10.71	254012
1778534940	10.97	0.04	0.37	11.02	11.02	10.95	137236
1778275200	10.93	-0.02	-0.18	10.97	11.03	10.8825	72133
1778188800	10.95	-0.12	-1.06	11.52	11.52	10.95	90480
1778102520	11.0675	0.17	1.54	11.054	11.14	11	104486
1778016000	10.9	-0.2	-1.80	10.8725	10.91	10.86	37696
1777930140	11.1	-0.23	-2.03	11.0901	11.15	11.07	56527
1777671000	11.33	0.04	0.35	11.285	11.4	11.285	97011
1777584540	11.29	0.12	1.07	11.13	11.3	11.13	69718
1777498140	11.17	0.18	1.64	11.075	11.2	11.075	73097
1777411800	10.99	0.51	4.87	10.97	11.05	10.92	91141
1777325400	10.48	-0.08	-0.76	10.35	10.705	10.35	160487
1777065780	10.56	0.18	1.73	10.5	10.57	10.49	163012
1776979740	10.38	-0.35	-3.26	10.5975	10.6	10.38	121038
1776893280	10.73	0	0.00	10.71	10.7525	10.7	49523
1776806940	10.73	-0.03	-0.28	10.79	10.8225	10.7	53980
1776720540	10.76	-0.02	-0.19	10.38	10.81	10.38	65677
1776460800	10.78	0.06	0.56	10.76	10.83	10.755	48465
1776374940	10.72	0.06	0.56	10.81	10.81	10.72	62103
1776288360	10.66	-0.02	-0.19	10.6695	10.735	10.65	51956
1776202140	10.68	0.11	1.04	10.65	10.71	10.61	66551
1776115740	10.57	-0.04	-0.38	10.49	10.6	10.46	92627
1775856000	10.61	0	0.00	10.64	10.71	10.59	54542
1775770140	10.61	-0.09	-0.84	11.01	11.01	10.51	70242
1775683500	10.7	0.37	3.58	10.7	10.77	10.64	235496
1775596800	10.33	-0.05	-0.48	10.25	10.4	10.25	150965
1775510940	10.38	-0.03	-0.29	10.3875	10.5	10.35	111525
1775164920	10.41	-0.12	-1.14	10.32	10.45	10.32	82939
1775078400	10.53	-0.12	-1.13	10.59	10.59	10.52	58260
1774992540	10.65	0.23	2.21	10.59	10.68	10.52	156177
1774906080	10.42	-0.57	-5.19	10.51	10.575	10.42	127362
1774646940	10.99	-0.48	-4.18	10.73	11.07	10.73	129825
1774560480	11.47	-0.57	-4.73	11.84	11.92	11.47	65740
1774473900	12.04	-0.05	-0.41	12.0275	12.07	12	85331
1774387560	12.09	0.06	0.50	12	12.15	12	65043
1774300800	12.03	-0.12	-0.99	12.05	12.17	12.03	48241
1774041960	12.15	-0.3	-2.41	12.29	12.335	12.14	89984
1773955740	12.45	-0.04	-0.32	12.3895	12.54	12.37	35880
1773869340	12.49	-0.29	-2.27	12.66	12.66	12.49	42513
1773782700	12.78	0.07	0.55	12.83	12.83	12.7	39359
1773696120	12.71	0	0.00	12.76	12.76	12.69	54666
1773437340	12.71	0.03	0.24	12.86	12.86	12.71	45521
1773350400	12.68	-0.11	-0.86	12.76	12.76	12.67	96773
1773264540	12.79	-0.03	-0.23	12.77	12.84	12.73	49623
1773178080	12.82	0.13	1.02	12.8175	12.98	12.7965	51038
1773091740	12.69	0.16	1.28	12.605	12.75	12.56	64524