HSBC Holdings plc【H1SB34】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	1.1	0.882400128349	124.66	126.77	120.49	225	122.54064114	DR
4	9.29	7.97630291062	116.47	126.77	110	365	121.0283884	DR
12	9.56	8.22719449225	116.2	126.77	105	527	114.56052845	DR
26	16.76	15.376146789	109	126.77	100.27	807	111.88910038	DR
52	43.31	52.5288053366	82.45	126.77	81	1296	97.58942953	DR
156	77.71	161.727367326	48.05	126.77	39.22	1626	76.00412232	DR
260	89.68	248.558758315	36.08	126.77	32.41	2130	56.76227477	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
1783027740	125.76	1.16	0.93	125	126.77	125	103
1782941400	124.6	1.72	1.40	122.88	124.6	122.88	48
1782855000	122.88	-1.32	-1.06	123.37	123.37	122.53	314
1782768600	124.2	3.3	2.73	121.54	124.2	121.54	185
1782509400	120.9	-2.23	-1.81	121.8	121.91	120.49	382
1782423000	123.13	-1.87	-1.50	124.66	124.66	123.13	194
1782336540	125	0.72	0.58	124	125	122	45
1782250200	124.28	0.26	0.21	123.72	124.8	123.72	433
1782163800	124.02	0.86	0.70	124.44	124.44	123.36	954
1781904600	123.16	1.06	0.87	123.47	123.47	120.72	45
1781818140	122.1	-0.11	-0.09	122.21	124.01	122.1	1711
1781731740	122.21	2.21	1.84	121.91	122.27	121.69	136
1781645400	120	1.9	1.61	119.94	120.95	119.94	547
1781559000	118.1	1.49	1.28	118.07	118.15	117.59	1038
1781299800	116.61	1.11	0.96	115.5	117.11	115.5	57
1781213400	115.5	3.5	3.13	110	115.5	110	86
1781126940	112	-4.15	-3.57	113.82	113.82	111.49	169
1781040600	116.15	-1.75	-1.48	117	117.12	114.43	229
1780954140	117.9	0.67	0.57	118.32	119.51	117.9	154
1780695000	117.23	-1.62	-1.36	116.47	117.95	116.47	204
1780522200	118.85	-0.78	-0.65	119.63	119.63	118.7	289
1780435800	119.63	3.19	2.74	117.85	119.82	117.85	59
1780349400	116.44	-1.41	-1.20	117.85	117.85	116.15	318
1780090200	117.85	0.62	0.53	118.8	119.52	117.85	122
1780003800	117.23	-2.3	-1.92	119.54	119.54	116.29	132
1779917400	119.53	2.68	2.29	119.58	120.01	118.92	609
1779830940	116.85	2.08	1.81	114.77	118.19	114.77	662
1779744600	114.77	0	0.00	114.77	114.77	114	191
1779485400	114.77	-0.33	-0.29	115.11	116.61	114.77	2500
1779398940	115.1	0.26	0.23	113.88	115.7	113.88	36
1779312600	114.84	3.07	2.75	111.8	115	111.8	332
1779226140	111.77	-1.15	-1.02	112.92	112.92	111.77	431
1779139800	112.92	0.67	0.60	113.38	113.38	111.98	451
1778880600	112.25	0.15	0.13	111	112.25	111	127
1778794140	112.1	1.09	0.98	108.78	117.18	108.78	241
1778707800	111.01	1.09	0.99	107.72	118.47	107.72	130
1778621400	109.92	-0.53	-0.48	109.95	110.21	108.83	316
1778535000	110.45	0.43	0.39	111.13	111.53	110.45	183
1778275800	110.02	0.56	0.51	109.46	110.47	109.46	275
1778189400	109.46	-2.86	-2.55	112.32	112.32	109.45	1633
1778102940	112.32	4.85	4.51	112.01	113.52	111.77	1645
1778016600	107.47	-3.97	-3.56	107.5	107.56	105	3183
1777930200	111.44	-3.16	-2.76	115.16	115.16	111.44	630
1777584600	114.6	2.52	2.25	113.95	114.72	113.5	1009
1777498140	112.08	0.42	0.38	113.41	113.41	112.08	80
1777411800	111.66	0.26	0.23	112.45	112.45	111.66	42
1777325340	111.4	-0.79	-0.70	112	112	111.4	55
1777066200	112.19	-0.12	-0.11	112.3	112.96	111.73	104
1776979800	112.31	-0.22	-0.20	111.4	112.52	111.4	168
1776893400	112.53	-1.46	-1.28	113.85	113.85	112.1	77
1776720600	113.99	-2.31	-1.99	114.96	114.96	113.64	89
1776461400	116.3	3.22	2.85	114.19	116.3	114.19	96
1776375000	113.08	-0.45	-0.40	114.19	114.19	113.08	2154
1776288600	113.53	-0.43	-0.38	113.42	114.16	113.34	241
1776202140	113.96	0.22	0.19	114.88	114.88	112.75	562
1776115800	113.74	0.77	0.68	112.97	113.74	111.88	464
1775856600	112.97	-3.33	-2.86	114.5	114.5	112.97	3127
1775770200	116.3	1.26	1.10	116.2	116.3	113.6	356
1775683740	115.04	5.15	4.69	115.51	116.33	114.01	859
1775597340	109.89	1.09	1.00	108.56	109.89	108.21	153
1775511000	108.8	-0.4	-0.37	109.2	109.58	108.58	555