Kingsoft Cloud Holdings Ltd【K2CG34】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	0.18	2.34375	7.68	8.15	7.53	539	7.96936154	DR
4	-2.16	-21.5568862275	10.02	10.19	7.29	1391	8.89745874	DR
12	-5	-38.8802488336	12.86	15.31	7.29	2022	11.75223447	DR
26	-2.04	-20.6060606061	9.9	15.31	7.29	2971	11.9191394	DR
52	-2.81	-26.33552015	10.67	15.7	7.29	4250	12.3322011	DR
156	3.2	68.669527897	4.66	21.02	1.9	11086	10.30759318	DR
260	-18.74	-70.4511278195	26.6	29.54	1.55	11955	7.86036284	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
1783114200	8	-0.08	-0.99	8	8	8	1159
1783027740	8.08	0.08	1.00	8	8.08	8	22
1782941400	8	0.15	1.91	8	8.15	8	1263
1782855000	7.85	0.24	3.15	7.69	7.85	7.69	55
1782768600	7.61	0.26	3.54	7.68	7.68	7.53	195
1782509400	7.35	-0.14	-1.87	7.4	7.4	7.29	138
1782423000	7.49	-0.58	-7.19	7.93	7.93	7.41	1513
1782336540	8.07	-0.33	-3.93	8.49	8.49	8.0399999	349
1782250200	8.4	-0.05	-0.59	8.23	8.46	8.23	1707
1782163800	8.45	-0.38	-4.30	8.75	8.75	8.33	3490
1781904600	8.83	0.17	1.96	8.83	8.83	8.8	338
1781818140	8.66	-0.35	-3.88	8.86	8.86	8.5399999	2546
1781731740	9.01	-0.14	-1.53	9.15	9.15	9.01	105
1781645400	9.15	-0.36	-3.79	9.23	9.23	8.8699999	3310
1781559000	9.51	0.4	4.39	9.57	9.59	9.51	1136
1781299800	9.11	-0.17	-1.83	9.28	9.28	9.11	2991
1781213400	9.28	-0.34	-3.53	9.4	9.4	9.06	611
1781126940	9.6199999	-0.31	-3.12	9.95	9.95	9.6	3613
1781040600	9.93	0.08	0.81	10.19	10.19	9.75	375
1780954140	9.85	-0.08	-0.81	10.02	10.1	9.81	2897
1780695000	9.93	-0.93	-8.56	10.7	10.7	9.93	11689
1780522200	10.86	-0.57	-4.99	11.15	11.15	10.7	2635
1780435800	11.43	0.29	2.60	11.4	11.72	11.4	1661
1780349400	11.14	0.78	7.53	10.67	11.21	10.67	1479
1780090200	10.36	-0.24	-2.26	10.46	10.46	10.2	2938
1780003800	10.6	-0.48	-4.33	10.62	10.81	10.46	5246
1779917400	11.08	0.07	0.64	11.01	11.22	11.01	167
1779830940	11.01	-1.19	-9.75	11.2	11.51	10.99	2091
1779744600	12.2	0.22	1.84	11.98	12.21	11.98	332
1779485400	11.98	0.6	5.27	11.5	11.98	11.38	1095
1779398940	11.38	-0.27	-2.32	11.59	11.59	10.95	6066
1779312600	11.65	-0.64	-5.21	12.04	12.05	11.59	4217
1779226140	12.29	-0.07	-0.57	12.36	12.44	12.15	356
1779139800	12.36	-0.62	-4.78	13.11	13.11	12.35	912
1778880600	12.98	-1.1	-7.81	13	13.37	12.98	1506
1778794140	14.08	-1.03	-6.82	15.11	15.11	13.73	1697
1778707800	15.11	2.54	20.21	13.49	15.11	13.49	18254
1778621400	12.57	-0.72	-5.42	13.29	13.29	12.55	19
1778535000	13.29	0.26	2.00	13.14	13.4	13.14	456
1778275800	13.03	-0.14	-1.06	13.06	13.1	13.03	51
1778189400	13.17	-0.47	-3.45	13.37	13.46	13.13	440
1778102940	13.64	1	7.91	12.77	13.64	12.54	3778
1778016600	12.64	0.09	0.72	12.83	12.91	12.53	3363
1777930200	12.55	0.23	1.87	12.49	12.77	12.17	960
1777584600	12.32	0.07	0.57	12.25	12.45	12.25	134
1777498140	12.25	-0.56	-4.37	12.67	12.67	12.25	255
1777411800	12.81	-0.86	-6.29	13.21	13.21	12.78	955
1777325340	13.67	0.01	0.07	13.66	13.67	13.2	676
1777066200	13.66	-0.51	-3.60	13.67	13.7	13.5	213
1776979800	14.17	-0.95	-6.28	14.07	14.18	13.71	741
1776893400	15.12	0	0.00	14.15	15.12	14.09	444
1776720600	15.12	-0.03	-0.20	15.31	15.31	15.1	677
1776461400	15.15	0.86	6.02	14.51	15.2	14.51	2148
1776375000	14.29	0.2	1.42	14.29	14.99	14.29	1899
1776288600	14.09	-0.01	-0.07	14.09	14.09	14.07	169
1776202140	14.1	0.57	4.21	13.55	14.33	13.55	6619
1776115800	13.53	1.14	9.20	12.86	13.53	12.74	1080
1775856600	12.39	-0.05	-0.40	12.44	12.83	12.31	844
1775770200	12.44	0	0.00	12.44	12.44	12.44	88
1775683740	12.44	1.04	9.12	12.5	12.77	12.12	1966
1775597340	11.4	-0.25	-2.15	12	12	11.4	182
1775511000	11.65	-0.05	-0.43	11.7	11.7	11.58	59