Kelly Partners Group Holdings Ltd (QX)【KPGHF】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	-0.65	-8.55263157895	7.6	8.97	6.75	7632	7.34299858	CS
4	-1.364	-16.406062064	8.314	8.97	6.75	9677	7.89284044	CS
12	0.3	4.51127819549	6.65	8.98	6.25	14959	7.72692048	CS
26	1.25	21.9298245614	5.7	8.98	4.95	10419	7.19367785	CS
52	2.444	54.2387927208	4.506	8.98	4.28	7706	6.63563493	CS
156	3.3	90.4109589041	3.65	8.98	2.66	7163	6.05351134	CS
260	4.4092	173.535894207	2.5408	8.98	2.5408	7152	6.04682896	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
1743110880	6.95	-1.01	-12.69	8.96	8.96	6.82	2871
1743024540	7.96	0.86	12.11	7.96	7.96	7.25	5660
1742938140	7.1	0.04	0.57	7.1	8.97	7.1	2500
1742851200	7.06	-0.19	-2.62	7.05	7.06	6.75	18464
1742592540	7.25	-0.4	-5.23	7.4	7.4	6.99	3001
1742505960	7.65	-0.2	-2.55	7.6	7.85	7.4	8533
1742419200	7.85	0.07	0.96	7.74	7.85	7.74	5016
1742333400	7.775	0.15	1.90	7.895	7.895	7.66	6125
1742246400	7.63	-0.39	-4.84	7.94	7.94	7.63	14082
1741987680	8.018	0.27	3.46	7.75	8.06	7.75	6459
1741901340	7.75	-0.04	-0.51	7.65	7.75	7.5	9764
1741814940	7.79	0.19	2.50	7.7	7.79	7.5	5597
1741728480	7.6	-0.3	-3.80	7.86	7.86	7.41	10380
1741641600	7.9	-0.37	-4.50	8	8.07	7.74	19472
1741386000	8.2721	-0.08	-0.93	8.3	8.35	8.15	10235
1741299840	8.35	0	0.00	8.35	8.35	8.35	0
1741213440	8.35	0	0.00	8.35	8.405	8.3	24685
1741126800	8.35	0.03	0.30	8.15	8.51	8.15	15491
1741040760	8.325	0.07	0.91	8.35	8.5	8.325	10534
1740781260	8.25	-0.04	-0.48	8.3394	8.3394	8.25	6050
1740695340	8.2899999	-0.04	-0.42	8.314	8.314	8.1	1811
1740608400	8.325	0.02	0.30	8.35	8.6	8.25	24740
1740522480	8.3	-0.44	-5.03	8.6	8.8699999	8.28	38415
1740435600	8.74	-0.13	-1.47	8.82	8.98	8.51	4607
1740176400	8.8699999	0.26	3.08	8.6	8.8699999	8.6	4034
1740090480	8.605	0.27	3.18	8.9	8.9	8.605	30017
1740003960	8.34	-0.36	-4.14	8.7	8.8	8.34	12776
1739917740	8.7	0	0.00	8.95	8.95	8.52	53069
1739572020	8.7	-0.15	-1.69	8.5	8.7	8.48	28538
1739485320	8.85	0.69	8.46	8.55	8.9	8.55	16645
1739398920	8.16	-0.12	-1.45	8.28	8.28	8.16	17005
1739312940	8.28	0.27	3.37	8.453	8.52	8.114	6467
1739226000	8.01	0.49	6.52	8.05	8.175	7.91	48676
1738967160	7.52	0.3	4.16	7.5	8.114	7.5	17401
1738880400	7.22	0.42	6.10	7.25	7.39	7.18	36820
1738794000	6.805	-1.25	-15.47	7.01	7.2	6.5599999	84433
1738708080	8.05	0.65	8.78	7.55	8.05	7.5	15640
1738621740	7.4	-0.45	-5.73	7.71	7.71	7.2	26790
1738362000	7.85	0	0.00	7.85	7.91	7.7	8988
1738276080	7.85	0.52	7.04	7.42	7.95	7.42	13219
1738189740	7.3335	0.23	3.29	7.16	7.42	7.16	50823
1738103280	7.1	0.04	0.62	7.11	7.172	6.88	10396
1738016820	7.056	0.09	1.34	6.96	7.1	6.93	14460
1737757440	6.9625	0.2	2.99	6.812	6.9636	6.7314	8310
1737671220	6.7604	0.16	2.43	6.75	6.7604	6.75	930
1737584640	6.6	-0.02	-0.23	6.75	6.75	6.6	3789
1737498540	6.615	-0.09	-1.38	6.7	6.72	6.5	8119
1737152880	6.7078	0.13	1.94	6.79	6.79	6.7078	2814
1737066420	6.58	-0.04	-0.54	6.5819	6.5819	6.58	3019
1736979720	6.6158	0.37	5.85	6.6158	6.6158	6.6158	580
1736893380	6.25	-0.3	-4.58	6.79	6.79	6.25	5186
1736806800	6.55	-0.09	-1.36	6.49	6.75	6.3	6001
1736547720	6.64	-0.01	-0.15	6.64	6.79	6.64	5036
1736375340	6.65	-0.14	-2.06	6.7003	6.7003	6.65	500
1736288940	6.79	0.09	1.34	6.79	6.79	6.79	796
1736202360	6.7	0.05	0.75	6.55	6.7	6.51	8294
1735942980	6.65	-0.16	-2.35	6.65	6.65	6.65	33110
1735856700	6.81	0.17	2.48	6.65	6.81	6.65	3425
1735683960	6.6449999	-0.12	-1.70	6.585	6.7	6.55	7084
1735597740	6.76	-0.04	-0.63	6.8	6.826	6.53	13120