Helyx Industries SpA【HLX】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	0.09	12.5	0.72	0.9	0.694	183000	0.77580109	DE
4	0.21	35	0.6	0.9	0.574	64850	0.73327679	DE
12	0.13	19.1176470588	0.68	0.9	0.56	44632	0.68775629	DE
26	-0.006	-0.735294117647	0.816	0.9	0.56	39769	0.72719681	DE
52	-0.006	-0.735294117647	0.816	0.9	0.56	39769	0.72719681	DE
156	-0.006	-0.735294117647	0.816	0.9	0.56	39769	0.72719681	DE
260	-0.006	-0.735294117647	0.816	0.9	0.56	39769	0.72719681	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
1780502100	0.832	0.048	6.12	0.796	0.856	0.776	202000
1780415700	0.784	0.0900001	12.97	0.714	0.788	0.714	92000
1780329300	0.6939999	-0.096	-12.15	0.802	0.864	0.6939999	209000
1780070100	0.79	0.004	0.51	0.788	0.864	0.77	197000
1779983700	0.786	0.076	10.70	0.72	0.9	0.72	215000
1779897300	0.71	0.06	9.23	0.654	0.718	0.654	83000
1779810900	0.65	0	0.00	0.658	0.664	0.64	34000
1779724500	0.65	0.002	0.31	0.648	0.65	0.64	14000
1779465300	0.648	0.006	0.93	0.646	0.648	0.646	3000
1779378900	0.642	0.022	3.55	0.642	0.642	0.642	12000
1779292500	0.62	0.016	2.65	0.598	0.62	0.598	10000
1779206100	0.604	-0.004	-0.66	0.596	0.612	0.596	29000
1779119700	0.608	0.002	0.33	0.616	0.616	0.602	12000
1778860500	0.606	0.004	0.66	0.614	0.632	0.606	15000
1778774100	0.602	-0.008	-1.31	0.602	0.602	0.602	1000
1778687700	0.61	0.006	0.99	0.61	0.62	0.598	41000
1778601300	0.604	0.01	1.68	0.592	0.604	0.586	29000
1778514900	0.594	0.014	2.41	0.582	0.6	0.574	52000
1778255700	0.58	-0.002	-0.34	0.58	0.59	0.58	24000
1778169300	0.582	-0.018	-3.00	0.6	0.6	0.58	23000
1778082900	0.6	0	0.00	0.598	0.6	0.5699999	67000
1777996500	0.6	-0.012	-1.96	0.616	0.618	0.596	19000
1777910100	0.612	-0.01	-1.61	0.612	0.616	0.604	20000
1777564500	0.622	-0.006	-0.96	0.618	0.628	0.616	4000
1777478100	0.628	-0.002	-0.32	0.63	0.63	0.62	20000
1777391700	0.63	0.002	0.32	0.64	0.642	0.628	21000
1777305300	0.628	0	0.00	0.636	0.642	0.628	8000
1777046100	0.628	-0.002	-0.32	0.63	0.63	0.614	30000
1776959700	0.63	-0.002	-0.32	0.626	0.63	0.608	28000
1776873300	0.632	0.006	0.96	0.638	0.64	0.632	12000
1776786900	0.626	-0.004	-0.63	0.626	0.626	0.624	4000
1776700500	0.63	-0.006	-0.94	0.632	0.632	0.63	6000
1776441300	0.636	0.018	2.91	0.618	0.644	0.618	18000
1776354900	0.618	-0.006	-0.96	0.63	0.632	0.61	27000
1776268500	0.624	0.01	1.63	0.612	0.624	0.612	20000
1776182100	0.614	-0.01	-1.60	0.614	0.652	0.612	24000
1776095700	0.624	-0.026	-4.00	0.636	0.638	0.614	39000
1775836500	0.65	0.032	5.18	0.63	0.65	0.604	17000
1775750100	0.618	-0.026	-4.04	0.63	0.672	0.602	206000
1775663700	0.644	-0.006	-0.92	0.636	0.646	0.622	17000
1775577300	0.65	0.028	4.50	0.632	0.654	0.632	11000
1775145300	0.622	-0.044	-6.61	0.662	0.7	0.622	36000
1775058900	0.666	-0.024	-3.48	0.6879999	0.718	0.666	42000
1774972500	0.6899999	-0.03	-4.17	0.71	0.716	0.6899999	16000
1774886100	0.72	0.01	1.41	0.71	0.72	0.71	5000
1774630500	0.71	-0.032	-4.31	0.714	0.728	0.6959999	12000
1774544100	0.742	0.002	0.27	0.72	0.742	0.712	19000
1774457700	0.74	-0.01	-1.33	0.726	0.748	0.72	14000
1774371300	0.75	0.04	5.63	0.72	0.75	0.72	2000
1774284900	0.71	-0.036	-4.83	0.72	0.72	0.684	13000
1774025700	0.746	0.012	1.63	0.706	0.758	0.6959999	25000
1773939300	0.734	-0.032	-4.18	0.702	0.734	0.702	3000
1773852900	0.766	0.046	6.39	0.698	0.766	0.698	64000
1773766500	0.72	0.05	7.46	0.672	0.74	0.672	56000
1773680100	0.67	0.092	15.92	0.578	0.686	0.578	67000
1773420900	0.578	-0.092	-13.73	0.63	0.63	0.56	214000
1773334500	0.67	-0.096	-12.53	0.68	0.6899999	0.654	41000
1773212400	0.766	0	0.00	0.766	0.766	0.766	0
1773126000	0.766	0	0.00	0.766	0.766	0.766	0
1773039600	0.766	0	0.00	0.766	0.766	0.766	0
1772780400	0.766	0	0.00	0.766	0.766	0.766	0
1772694000	0.766	0	0.00	0.766	0.766	0.766	0
1772607600	0.766	0	0.00	0.766	0.766	0.766	0