Hapag Lloyd AG【HLAGD】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	113.8	2.7	2.43	112.25	113.8	111.8	2525
1781800140	111.1	-1.9	-1.68	111	111.8	110.4	622
1781713740	113	-1.1	-0.96	118.7	120.8	111.8	2715
1781627340	114.1	-1.2	-1.04	114.55	114.6	113.6	977
1781540880	115.3	-1.5	-1.28	115.4	115.55	113.2	1037
1781281740	116.8	-2.3	-1.93	118.8	118.8	115.95	1135
1781195340	119.1	1	0.85	116.6	120	116.6	1167
1781108940	118.1	3.5	3.05	114.65	119.1	113.6	1371
1781022540	114.6	-2.5	-2.13	114.4	116.6	114.4	864
1780936140	117.1	0.3	0.26	116	118	115.9	527
1780676940	116.8	0.4	0.34	116.6	118	116.4	1924
1780590540	116.4	3.5	3.10	112.5	117.7	112.5	3446
1780504140	112.9	0.6	0.53	112.1	112.9	110.6	1427
1780417740	112.3	-2.7	-2.35	116.6	116.6	111.9	897
1780331280	115	4	3.60	111.7	115.55	111.15	1219
1780072140	111	0.3	0.27	111.2	112.7	109.8	882
1779985740	110.7	0.4	0.36	110.25	113.5	109.8	639
1779899340	110.3	-1.8	-1.61	113.2	114	110.3	1290
1779812880	112.1	-2.6	-2.27	114.05	114.3	112.1	1255
1779726480	114.7	1.8	1.59	113.9	114.85	113.1	413
1779467340	112.9	-1.4	-1.22	114.25	117.15	111.9	1427
1779380940	114.3	-3.9	-3.30	116.4	116.9	114.3	1585
1779294540	118.2	2.3	1.98	116.7	118.3	115.4	1200
1779208140	115.9	-2.1	-1.78	118.9	120	115.9	602
1779121740	118	1.1	0.94	116.2	118.2	116.1	598
1778862540	116.9	2	1.74	116.2	117.4	115	1223
1778776140	114.9	-2.7	-2.30	117.65	117.65	114.8	680
1778689740	117.6	0.8	0.68	114.5	122.5	114.3	1733
1778603400	116.8	0	0.00	116.95	118.2	116.2	1523
1778516940	116.8	0.8	0.69	117.3	117.85	116.1	951
1778257740	116	-0.3	-0.26	118.1	118.1	115.4	396
1778171340	116.3	-2.3	-1.94	119	119	115.7	1176
1778084940	118.6	-0.9	-0.75	119.3	121.8	118.6	803
1777998540	119.5	3.5	3.02	114.3	119.9	113.85	2262
1777912140	116	5.8	5.26	113.7	116.75	112.7	2727
1777652940	110.2	0	0.00	110.2	110.2	110.2	0
1777566540	110.2	0.5	0.46	109.7	110.8	109.7	2085
1777480140	109.7	-2.6	-2.32	110.6	111.7	109.1	2804
1777393740	112.3	1.6	1.45	111.8	112.4	111	1602
1777307340	110.7	-0.6	-0.54	112.2	112.8	109.8	3504
1777048140	111.3	-4.5	-3.89	116.1	116.1	111.3	1168
1776961740	115.8	-1.2	-1.03	118.3	118.3	114.65	1260
1776875340	117	-0.9	-0.76	118	118.25	115.9	2487
1776788940	117.9	-1.4	-1.17	120	120	117.9	1605
1776702540	119.3	-1.1	-0.91	118.2	120.5	118	814
1776443340	120.4	2	1.69	118.8	120.4	117	2363
1776356940	118.4	-0.1	-0.08	116.7	118.7	116	986
1776270540	118.5	3.2	2.78	115.3	118.5	114.8	784
1776184140	115.3	-1.7	-1.45	117.95	118.6	115	2512
1776097740	117	-0.9	-0.76	116.7	117.4	115.7	671
1775838540	117.9	-2.3	-1.91	117	118.02599	116.35	550
1775752200	120.2	-1.7	-1.39	122.3	122.3	119.45	1701
1775665740	121.9	7.9	6.93	123	123.1	114.35	2350
1775579340	114	-1.3	-1.13	112.8	117.55	112.2	1404
1775492940	115.3	0	0.00	115.3	115.3	115.3	0
1775233740	115.3	0	0.00	115.3	115.3	115.3	0
1775147340	115.3	-5.2	-4.32	118.1	118.1	114.3	3832
1775060940	120.5	-0.2	-0.17	120.2	121.7	118.45	2656
1774974540	120.7	4	3.43	116.8	120.9	116.7	2543
1774888140	116.7	3	2.64	113.2	117.4	112.96908	2168
1774632540	113.7	-17.6	-13.40	129.3	129.3	113.7	1779
1774546140	131.3	-6.5	-4.72	137.69999	141.1	128.69999	3146
1774459740	137.8	-5.6	-3.91	143.19999	143.19999	137.4	1050
1774373340	143.4	3.3	2.36	140.5	143.4	139.3	1304
1774286940	140.1	-5.4	-3.71	141.6	143.25	136	2010