Tencent Holdings Limited (PK)【TCTZF】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	2.845	5.06949394155	56.12	60	53.85	6024	57.25463728	CS
4	1.457	2.5335605481	57.508	60.2	52.624	8060	56.95687855	CS
12	-4.7857	-7.50689796347	63.7507	68.6	51.49	7962	59.36883645	CS
26	-20.885	-26.1552911709	79.85	83.3	51.49	10970	66.84276985	CS
52	-5.449	-8.45934113702	64.414	89.098	51.49	11803	73.3719965	CS
156	16.965	40.3928571429	42	89.098	32.45	22406	55.10734878	CS
260	-11.223	-15.9899128056	70.188	89.098	24.73	30360	51.5802899	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
1783373340	57.9	2.32	4.17	55.798	57.9	55.798	10534
1783027740	55.58	-0.5	-0.89	53.95	57.06	53.95	3402
1782941280	56.08	-1.42	-2.47	53.85	56.08	53.85	2531
1782854880	57.5	2.45	4.45	56.12	57.5	54.684	7629
1782768300	55.048	1.85	3.47	52.842	55.568	52.842	2843
1782509280	53.2	-0.06	-0.11	53	53.954	52.624	3232
1782422460	53.258	-1.84	-3.34	55	55	53	4586
1782336000	55.1	0.61	1.11	53.872	56.456	53.872	2997
1782250140	54.493	-0.76	-1.37	54	54.55	53.01	6306
1782163500	55.25	-0.75	-1.34	55	55.813	54.636	14556
1781818140	56	-0.21	-0.37	55.854	56.46	55.75	5476
1781731740	56.206	-0.99	-1.73	60.2	60.2	56.01	4918
1781645340	57.1975	-2.69	-4.50	55.68	58.32	55.68	41358
1781558940	59.8905	1.88	3.24	58.078	59.8905	58.078	3572
1781299740	58.01	-1.41	-2.37	57.606	59.841	57.457	7000
1781213220	59.4165	-0.29	-0.48	58	59.99	57.489	5277
1781126940	59.706	2.25	3.91	59.27	59.9565	57.02	14235
1781040540	57.458	0.56	0.98	57.508	57.81	57.21	4634
1780954140	56.9	0	0.00	56.57	60.23	56.57	6593
1780694940	56.9	-4.74	-7.69	57.344	59.06	54.8	6931
1780608540	61.64	3.09	5.28	56.24	61.64	56.24	10178
1780522140	58.55	-1.34	-2.24	59.9	61.202	56.76	18476
1780435740	59.89	4.48	8.09	60.01	63.13	59.89	11054
1780349340	55.408	0.69	1.26	55.8	56	55.2	7069
1780090080	54.72	-2.14	-3.76	54.19	56.8595	54.19	8356
1780003320	56.8575	1.11	1.99	51.49	56.8575	51.49	11026
1779917340	55.75	-1.25	-2.19	57.1	57.1	55.09	15266
1779830940	57	1	1.79	58.125	58.3	55.74	5945
1779484920	56	-1	-1.75	55.5	56.328	55.5	6398
1779398880	57	-1.46	-2.50	57.5	59.104	55.99	3441
1779312300	58.46195	-1.16	-1.95	58.008	58.784	58.008	2922
1779225660	59.625	2.63	4.61	62.12	62.12	57.660987	3792
1779139740	57	-2.68	-4.49	57.198	57.891	57	20136
1778880000	59.68	0.49	0.83	60.76	61.7	57.94	6949
1778793900	59.188	-2.21	-3.60	61.602	61.9813	58.02	4617
1778707380	61.4	3.05	5.23	58.9	61.8625	58.9	29104
1778621340	58.35	-0.9	-1.52	56.93	58.435	56.93	3753
1778534940	59.25	-1.38	-2.27	61.37	61.37	56.88	2790
1778275200	60.6275	-0.12	-0.20	62.4	62.5	59.114	3614
1778188800	60.75	-0.25	-0.41	61.48	61.48	57.4	4679
1778102520	61	-1	-1.61	59.708	61.5	59.708	6343
1778016000	62	1.5	2.48	61.63	62	60.008	2022
1777930140	60.5	1.5	2.54	57.6	62.7	56.85	11777
1777671000	59	-1.81	-2.98	57.12	62.04	57.12	3259
1777584540	60.81	0.56	0.93	59.8	62.3	59.5	2527
1777498140	60.25	-2.07	-3.32	60.5735	60.946	60.25	5702
1777411800	62.32	2.31	3.85	61.32	62.32	60	3837
1777325400	60.01	-2.69	-4.29	61.9	63	60.01	2922
1777065780	62.7	0.9	1.46	61.2	62.802	61.2	3359
1776979740	61.8	-2.55	-3.96	61.01	65.4132	61.01	4675
1776893280	64.349999	-1.65	-2.50	64.89	64.924	64.2	8148
1776806940	66	-1	-1.49	63.96	66	63.56	2405
1776720540	67	-0.5	-0.74	65	68.6	65	34708
1776460800	67.5	1.39	2.10	66.03	67.6	65.414	9049
1776374940	66.108999	1.78	2.77	61.6	66.254999	61.6	3129
1776288360	64.33	0.64	1.00	64	64.53	64	9200
1776202140	63.6943	0.04	0.07	63.7507	67.01	63.6677	2616
1776115740	63.65	1.77	2.86	65.284	66.042	60.736	13543
1775856000	61.88	-4.88	-7.31	62.18	66.62	61.88	1303
1775770140	66.76	1.84	2.83	63.04	66.76	63.04	2576
1775683500	64.92	0.12	0.19	65	65.319999	64.34	5981
1775596800	64.8	2.42	3.88	62.168	64.8	61.51	7034