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	1.7	3.0730296457	55.32	62.1	54.98	5512022	58.14232897	DR
4	-3.44	-5.68971220642	60.46	62.1	54.12	5063516	58.17489118	DR
12	-14.37	-20.1288695896	71.39	72.19	54.12	4332392	61.4924899	DR
26	-20.7425	-26.6741681402	77.7625	82.47	54.12	3567841	66.71143528	DR
52	-8.7	-13.2379793061	65.72	87.68	54.12	2703142	69.92589918	DR
156	14.4	33.7869544815	42.62	87.68	33	2874096	55.57739708	DR
260	-20.92	-26.8411598666	77.94	87.68	24.75	3555440	53.1098598	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
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
1774646940	62.18	-0.56	-0.89	62.67	62.7	61.64	3383944
1774560480	62.74	-1.62	-2.52	63.27	63.905	62.58	4749747
1774473900	64.36	-0.73	-1.12	65	65.09	64.18	3609635
1774387560	65.09	0.53	0.83	64.86	65.29	64.599999	4315876
1774300800	64.555	1.06	1.66	65.09	65.42	64.08	4493968
1774041960	63.5	-1.33	-2.05	64.53	64.815	63.39	3680643
1773955740	64.83	-1.17	-1.77	64.11	65.989999	63.56	5459582
1773869340	66	-3.2	-4.62	67.04	71.33	65.55	8406907
1773782700	69.2	-2.67	-3.72	70.49	71.45	69.13	3447986
1773696120	71.87	1.93	2.76	71.39	72.19	71.15	3285648
1773437340	69.94	0.77	1.11	70.58	70.92	69.77	2644984
1773350400	69.17	-1.99	-2.80	70	70.7	69.11	3491464
1773264540	71.16	-2.8	-3.79	70.89	71.705	70.1	4953763
1773178080	73.96	6.96	10.39	70.48	74.47	67.28	11232077
1773091740	67	1.56	2.38	65.89	67.22	65.349999	3578112