Tencent Holdings Ltd (PK)【TCEHY】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	-2.21	-3.97983072213	55.53	55.9	52.84	4717527	54.25341512	DR
4	-1.18	-2.16513761468	54.5	62.1	52.84	4522308	56.99031389	DR
12	-8.97	-14.4003852946	62.29	67.87	52.84	4324345	59.60871289	DR
26	-24.48	-31.4652956298	77.8	82.47	52.84	3823507	64.97875089	DR
52	-11.68	-17.9692307692	65	87.68	52.84	2810180	69.04819945	DR
156	10.94	25.8140632374	42.38	87.68	33	2895947	55.77650547	DR
260	-23.35	-30.4551976001	76.67	87.68	24.75	3579077	52.99832016	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
1782509280	53.32	-0.09	-0.17	52.85	53.53	52.73	6916078
1782422460	53.41	-1.59	-2.89	54.05	54.15	53.15	5799822
1782336000	55	1.38	2.57	54.6	55.19	54.51	4673060
1782250140	53.62	-1.69	-3.06	53.07	53.96	53	4419857
1782163500	55.31	-0.79	-1.41	55.53	55.9	54.3	3977367
1781818140	56.1	0.37	0.66	56.1	56.38	55.71	3593749
1781731740	55.73	-1.49	-2.60	56.81	57.1859	55.73	3483507
1781645340	57.22	-1.58	-2.69	57.32	57.675	56.66	3151954
1781558940	58.8	-0.26	-0.44	58.93	59.2	58.55	2132220
1781299740	59.06	-0.12	-0.20	59.09	59.34	58.71	2238406
1781213220	59.18	0	0.00	58.08	59.3	57.74	4701481
1781126940	59.18	1.55	2.69	59.1	59.57	58.415	5097390
1781040540	57.63	0.98	1.73	57.97	58.47	57.09	8217354
1780954140	56.65	-0.3	-0.53	57.04	57.4	56.52	3900964
1780694940	56.95	-1.23	-2.11	57.97	58.54	56.64	3926626
1780608540	58.18	0.05	0.09	58.38	58.98	58.06	5228544
1780522140	58.13	-2.2	-3.65	59.34	60.115	58.12	4796418
1780435740	60.33	5.03	9.10	61.03	62.1	57	8593220
1780349340	55.3	0.7	1.28	55.32	55.95	54.98	5015302
1780090080	54.6	-0.02	-0.04	54.5	54.8	54.22	2976617
1780003320	54.62	-0.95	-1.71	54.36	55.17	54.12	2754682
1779917340	55.57	-0.57	-1.02	55.5	55.75	55.18	3149762
1779830940	56.14	0.07	0.12	56.08	57	55.58	4422520
1779484920	56.07	-0.75	-1.33	55.15	56.69	54.94	3899874
1779398880	56.823	-1.83	-3.12	56.21	57.61	56	2973805
1779312300	58.65	0.04	0.07	58.2	58.68	57.7	6754851
1779225660	58.61	1.18	2.05	58.52	59.15	58.355	2938632
1779139740	57.43	-1.26	-2.15	57.51	58	57.01	6895779
1778880000	58.69	-0.2	-0.34	58.87	59.48	58.5	4659080
1778793900	58.89	-2.21	-3.62	59.28	60.415	58.76	5524069
1778707380	61.1	2.8	4.80	59.63	61.99	58.8	13721858
1778621340	58.3	-1.18	-1.98	58.35	59.09	57.91	4647158
1778534940	59.48	-0.34	-0.57	60.46	60.46	59.19	3328013
1778275200	59.82	-0.8	-1.32	60.6	60.62	59.56	3305197
1778188800	60.62	-0.18	-0.30	61.25	61.36	60.53	2976595
1778102520	60.8	0.46	0.76	59.93	61.08	59.26	5320470
1778016000	60.34	-0.08	-0.13	60.5	60.69	60.2	2159256
1777930140	60.42	-0.78	-1.27	60.5	61.1	60.1	3780240
1777671000	61.2	0.18	0.29	60.9301	61.36	60.91	2111011
1777584540	61.02	0.75	1.24	60.06	61.05	59.9	3006774
1777498140	60.27	-0.27	-0.45	60.95	61.2	60.17	4055503
1777411800	60.54	-0.49	-0.80	60.45	60.7574	60.3	2980469
1777325400	61.03	-1.55	-2.48	61.05	61.89	60.77	3781568
1777065780	62.58	0.37	0.59	62.59	62.95	62.28	5001442
1776979740	62.21	-2.24	-3.48	63.18	64.25	61.62	9784484
1776893280	64.45	-0.65	-1.00	65.019999	65.5	64.129999	4953321
1776806940	65.099999	-1.71	-2.56	66.23	66.8	65.03	3709536
1776720540	66.81	0.11	0.16	66.81	67.39	66.5	2613640
1776460800	66.7	0.8	1.21	65.95	67.87	65.209999	4270219
1776374940	65.9	1.65	2.57	66.15	66.81	64.7	4968746
1776288360	64.25	0.52	0.82	64.01	64.379999	63.64	3448762
1776202140	63.73	0.12	0.19	63.32	64.2	63	3944407
1776115740	63.61	-0.37	-0.58	62.55	64.67	62.2	4370420
1775856000	63.98	-0.89	-1.37	64.56	64.959999	63.93	2253244
1775770140	64.87	0.11	0.17	64.739999	65.01	64.3075	3159556
1775683500	64.76	2.26	3.62	65.319999	65.4	64.44	3404337
1775596800	62.5	0.1	0.16	62.47	62.74	61.66	2417235
1775510940	62.4	0.13	0.21	62.29	62.8825	62.16	3117298
1775164920	62.27	-1.23	-1.94	62.21	63.555	58.47	3181231
1775078400	63.5	0.28	0.44	63.51	64.78	63.22	4704623
1774992540	63.22	2.19	3.59	61.94	63.28	61.63	4471907
1774906080	61.03	-1.15	-1.85	61.68	62.15	60.92	2986525