Hannover Ruck SE【1HANN】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	-6	-2.5706940874	233.4	234.2	227.4	0	0	DE
4	-4.6	-1.98275862069	232	251.6	227.4	19	246.21016043	DE
12	-42.4	-15.7153446998	269.8	300.2	227.4	12	264.68642336	DE
26	-29.2	-11.3795791115	256.6	300.2	216.6	9	267.08866397	DE
52	-54.6	-19.3617021277	282	300.2	216.6	6	264.81421393	DE
156	-35.6	-13.536121673	263	300.2	216.6	6	265.93099078	DE
260	-35.6	-13.536121673	263	300.2	216.6	6	265.93099078	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	227.4	-4.2	-1.81	227.4	227.4	227.4	0
1780934100	231.6	-2.6	-1.11	231.6	231.6	231.6	0
1780674900	234.2	0.4	0.17	234.2	234.2	234.2	0
1780588500	233.8	0.4	0.17	233.8	233.8	233.8	0
1780502100	233.4	5.8	2.55	233.4	233.4	233.4	0
1780415700	227.6	0	0.00	227.6	227.6	227.6	0
1780329300	227.6	-8.8	-3.72	235	235	227.6	10
1780070100	236.4	-2.6	-1.09	250.8	250.8	236.4	12
1779983700	239	-2	-0.83	239	239	239	1
1779897300	241	3	1.26	241	241	241	0
1779810900	238	-9.2	-3.72	238	238	238	0
1779724500	247.2	-4.4	-1.75	235.2	247.2	235.2	337
1779465300	251.6	10.4	4.31	251.6	251.6	251.6	9
1779378900	241.2	-5.2	-2.11	241.2	241.2	241.2	0
1779292500	246.4	5.4	2.24	246.4	246.4	246.4	0
1779206100	241	2.6	1.09	241	241	241	0
1779119700	238.4	-5.8	-2.38	238.4	238.4	238.4	0
1778860500	244.2	2.8	1.16	244.2	244.2	244.2	0
1778774100	241.4	9.4	4.05	241.4	241.4	241.4	0
1778687700	232	-9.8	-4.05	232	232	232	5
1778601300	241.8	-5.8	-2.34	241.8	241.8	241.8	0
1778514900	247.6	12.4	5.27	247.6	247.6	247.6	0
1778255700	235.2	-6.2	-2.57	235.2	235.2	235.2	0
1778169300	241.4	-58.8	-19.59	241.4	241.4	241.4	0
1778082900	300.2	26.2	9.56	300.2	300.2	300.2	0
1777996500	274	16.8	6.53	274	274	274	0
1777910100	257.2	9.8	3.96	257.2	257.2	257.2	0
1777564500	247.4	-12.8	-4.92	247.4	247.4	247.4	5
1777478100	260.2	-6	-2.25	260.2	260.2	260.2	0
1777391700	266.2	0	0.00	266.2	266.2	266.2	0
1777305300	266.2	7	2.70	266.2	266.2	266.2	0
1777046100	259.2	-15.6	-5.68	259.2	259.2	259.2	0
1776959700	274.8	-3.2	-1.15	274.8	274.8	274.8	0
1776873300	278	-9.2	-3.20	278	278	278	0
1776786900	287.2	-0.6	-0.21	289	295	287.2	127
1776700500	287.8	12.4	4.50	287.2	288	287.2	179
1776441300	275.39999	0.8	0.29	275.39999	275.39999	275.39999	0
1776354900	274.6	0.2	0.07	274.6	274.6	274.6	0
1776268500	274.39999	-4.8	-1.72	274.39999	274.39999	274.39999	0
1776182100	279.2	7	2.57	279.2	279.2	279.2	0
1776095700	272.2	-1.6	-0.58	272.2	272.2	272.2	0
1775836500	273.8	0	0.00	273.8	273.8	273.8	0
1775750100	273.8	5.6	2.09	273.8	273.8	273.8	0
1775663700	268.2	3.4	1.28	268.2	268.2	268.2	0
1775577300	264.8	-3.4	-1.27	264.8	264.8	264.8	0
1775145300	268.2	1.4	0.52	268.2	268.2	268.2	0
1775058900	266.8	1	0.38	266.8	266.8	266.8	0
1774972500	265.8	4.8	1.84	265.8	265.8	265.8	0
1774886100	261	3.4	1.32	261	261	261	0
1774630500	257.6	1.2	0.47	257.6	257.6	257.6	0
1774544100	256.39999	-1.2	-0.47	256.39999	256.39999	256.39999	0
1774457700	257.6	0.2	0.08	257.6	257.6	257.6	0
1774371300	257.39999	-3.4	-1.30	257.39999	257.39999	257.39999	0
1774284900	260.8	-3.4	-1.29	260.8	260.8	260.8	0
1774025700	264.2	-3	-1.12	264.2	264.2	264.2	0
1773939300	267.2	-2.6	-0.96	267.2	267.2	267.2	0
1773852900	269.8	-3.4	-1.24	269.8	269.8	269.8	0
1773766500	273.2	10.2	3.88	273.2	273.2	273.2	0
1773680100	263	0.4	0.15	263	263	263	0
1773420900	262.6	13.4	5.38	262.6	262.6	262.6	0
1773334500	249.2	-7.8	-3.04	249.2	249.2	249.2	0
1773212400	257	0	0.00	257	257	257	0
1773126000	257	0	0.00	257	257	257	0