Hoist Finance AB.【HOFIS】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
1780676940	164.1	-1.8	-1.08	165.05	166.5	163.69999	2242
1780590540	165.9	5.1	3.17	162.1	166.5	162.1	3249
1780504140	160.8	-6.4	-3.83	165.8	165.8	160.8	4526
1780417740	167.19999	-1	-0.59	170.1	172.5	167.19999	1309
1780331280	168.2	-6.7	-3.83	170.4	171.1	167.19999	3468
1780072140	174.9	4	2.34	172	175.4	172	6311
1779985740	170.9	-2.1	-1.21	172.3	172.3	168.1	5476
1779899340	173	3.3	1.94	171.7	173.2	169.9	5636
1779812880	169.7	1	0.59	168.7	171	168.2	3542
1779726480	168.7	2.5	1.50	168.5	170.9	168.2	6358
1779467340	166.19999	0.7	0.42	165.8	167	165.3	4357
1779380940	165.5	-1.8	-1.08	167.6	169	164.35	3625
1779294540	167.3	5.8	3.59	161.4	167.8	160.6	4607
1779208140	161.5	2.6	1.64	159.9	162.69999	159.9	3349
1779121740	158.9	0.45	0.28	158.15	159.8	156.8	5351
1778862540	158.44999	0.85	0.54	158.85	159.69999	157.1	5345
1778776140	157.6	0	0.00	157.6	157.6	157.6	0
1778689740	157.6	2.8	1.81	156.9	159.9	156.9	1574
1778603400	154.8	-1.9	-1.21	153.3	156.3	152.8	4985
1778516940	156.69999	-5.5	-3.39	160.4	160.9	155.4	5021
1778257740	162.19999	-2.69	-1.63	158.9	164	158.9	4305
1778171340	164.89175	0.19	0.12	166.4	171.4	164.3	19404
1778084940	164.69999	23.7	16.81	153	165.9	152	13569
1777998540	141	-0.32	-0.23	142.8	143.69999	140.69999	2828
1777912140	141.3211	-1.08	-0.76	143.1	143.69999	140.5	5098
1777652940	142.4	0	0.00	142.4	142.4	142.4	0
1777566540	142.4	-1.9	-1.32	142.69999	144.6	141.69999	1669
1777480140	144.3	-3.5	-2.37	146.9	147.69999	143.8	5843
1777393740	147.8	-2.5	-1.66	150.1	150.9	147.8	2681
1777307340	150.3	-1.5	-0.99	151.69999	153.6	150.01522	6096
1777048140	151.8	-1.9	-1.24	152	154	151.5	2863
1776961740	153.69999	3.25	2.16	151.3	154.1	150.8	9891
1776875340	150.44999	-19.2	-11.32	160.5	160.5	150.05	12620
1776788940	169.65	0.75	0.44	169	171.3	169	1940
1776702540	168.9	0.5	0.30	167.5	169.7	167.5	5244
1776443340	168.4	1.3	0.78	168	169.65	167.44999	2363
1776356940	167.1	-1.8	-1.07	169.7	169.7	166.8	3518
1776270540	168.9	0.4	0.24	168.4	170.3	168.4	3662
1776184140	168.5	0.55	0.33	168.2	168.9	166	9693
1776097740	167.95	1.75	1.05	166.6	168.3	166.1	5680
1775838540	166.19999	-0.2	-0.12	166.4	166.6	164.4	8460
1775752200	166.4	6.1	3.81	160.4	168.2	160.4	7391
1775665740	160.3	5.4	3.49	163	163	159	6898
1775579340	154.9	3.4	2.24	154.19999	156.75	153.3	3164
1775492940	151.5	0	0.00	151.5	151.5	151.5	0
1775233740	151.5	0	0.00	151.5	151.5	151.5	0
1775147340	151.5	-2.2	-1.43	150.9	152.4	150.4	1882
1775060940	153.69999	5.1	3.43	152.19999	154.4	152.19999	3481
1774974540	148.6	3.7	2.55	144.6	149.5	144.54696	3128
1774888140	144.9	3.2	2.26	138.4	144.9	138.1	5357
1774632540	141.69999	-2.1	-1.46	142.1	144.15	139.8	10654
1774546140	143.8	-0.6	-0.42	142.5	144.19999	142.1	2450
1774459740	144.4	0.6	0.42	146.5	147	144.07986	4277
1774373340	143.8	-0.4	-0.28	143.4	144.3	142.3	6793
1774286940	144.19999	0.5	0.35	138.5	146.69999	136.69999	5490
1774027740	143.69999	-3.1	-2.11	147.1	147.5	143.1	7014
1773941340	146.8	-4.2	-2.78	148.4	149.1	146.4	4540
1773854940	151	2.4	1.62	149.19999	152.4	149.19999	4105
1773768540	148.6	-0.9	-0.60	151.4	152	146.8	16748
1773682140	149.5	3.3	2.26	146.1	149.85	144.1	4735
1773422940	146.19999	-2.8	-1.88	147.69999	149.6	145	12955
1773336540	149	-0.7	-0.47	149.1	150.6	147.6	9866
1773250140	149.69999	-2.1	-1.38	150.5	150.5	148.85	5866
1773162900	151.8	2.1	1.40	150.8	153.19999	149.8	26089
1773076500	149.69999	3.65	2.50	146.8	150.1	145.69999	8705