Hopscotch Groupe【ALHOP】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	-2.1	-10.5527638191	19.9	19.9	17.8	386	18.52747573	DE
4	-0.8	-4.30107526882	18.6	20	17.8	1988	19.59438033	DE
12	5.6	45.9016393443	12.2	20	12.2	1210	17.80093523	DE
26	4.7	35.8778625954	13.1	20	10.15	956	15.9314165	DE
52	2.4	15.5844155844	15.4	20	10.15	715	15.40859816	DE
156	-1.05	-5.57029177719	18.85	25.7	10.15	812	18.29019775	DE
260	3.4	23.6111111111	14.4	25.7	10.15	807	18.0525385	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
1783096200	17.8	-0.65	-3.52	18.1	18.45	17.8	247
1783009800	18.45	0	0.00	18.45	18.45	18.45	0
1782923400	18.45	-0.65	-3.40	19.1	19.1	18.45	939
1782837000	19.1	-0.65	-3.29	19.75	19.75	19.1	842
1782750600	19.75	-0.15	-0.75	19.9	19.9	19.75	140
1782491400	19.9	0	0.00	19.9	19.9	19.9	0
1782405000	19.9	-0.05	-0.25	19.95	19.95	19.9	154
1782318600	19.95	0.05	0.25	19.9	20	19.85	7319
1782232200	19.9	0.05	0.25	19.85	19.9	19.85	920
1782145800	19.85	0.05	0.25	19.75	19.85	19.6	4463
1781886600	19.8	0	0.00	19.8	19.8	19.8	0
1781800200	19.8	0	0.00	19.8	19.8	19.8	0
1781713800	19.8	0	0.00	18.8	19.8	18.55	580
1781627400	19.8	0.35	1.80	19.55	19.8	19.45	927
1781541000	19.45	-0.35	-1.77	19.5	19.55	19.45	857
1781281800	19.8	0.35	1.80	19.45	19.8	19.4	1344
1781195400	19.45	0.2	1.04	19.45	19.5	19.3	8579
1781109000	19.25	-0.25	-1.28	19.3	19.5	19.15	4720
1781022600	19.5	0	0.00	19.5	19.5	19.5	0
1780936200	19.5	0.95	5.12	18.6	19.5	18.15	1091
1780677000	18.55	0.05	0.27	18.5	18.55	18.4	742
1780590600	18.5	0.3	1.65	18.2	18.5	18.15	579
1780504200	18.2	-0.1	-0.55	18.25	18.4	18	998
1780417800	18.3	0.3	1.67	18	18.3	18	1922
1780331400	18	0.5	2.86	17.9	18.25	17.9	1516
1780072200	17.5	0.5	2.94	17.05	17.5	17	1223
1779985800	17	0.25	1.49	16.75	17	16.75	595
1779899400	16.75	0.45	2.76	16.399999	16.75	16.3	652
1779813000	16.3	0.2	1.24	16	16.399999	16	466
1779726600	16.1	0.25	1.58	16	16.1	16	482
1779467400	15.85	-0.15	-0.94	15.9	15.9	15.6	455
1779381000	16	-0.75	-4.48	16.649999	16.75	16	1200
1779294600	16.75	1.25	8.06	15.4	16.75	15.25	2427
1779208200	15.5	0.3	1.97	15.05	15.5	15.05	698
1779121800	15.2	0.65	4.47	14.45	15.25	14.45	2658
1778862600	14.55	-0.45	-3.00	14.95	14.95	14.55	322
1778776200	15	0.1	0.67	14.85	15	14.65	480
1778689800	14.9	0.35	2.41	14.65	14.9	14.55	2040
1778603400	14.55	0.2	1.39	14.3	14.55	14.3	833
1778517000	14.35	0.5	3.61	13.9	14.35	13.9	531
1778257800	13.85	0.05	0.36	13.85	13.85	13.85	7
1778171400	13.8	0	0.00	13.8	13.8	13.8	11
1778085000	13.8	0.25	1.85	13.6	13.8	13.6	1037
1777998600	13.55	0	0.00	13.55	13.55	13.55	0
1777912200	13.55	-0.05	-0.37	13.45	13.55	13.45	696
1777566600	13.6	0.25	1.87	13.35	13.6	13.35	298
1777480200	13.35	0.15	1.14	13.35	13.35	13.35	62
1777393800	13.2	0	0.00	13.2	13.2	13.2	0
1777307400	13.2	-0.4	-2.94	13.6	13.6	12.8	1316
1777048200	13.6	0.1	0.74	13.5	13.6	13.45	2896
1776961800	13.5	0.1	0.75	13.4	13.5	13.4	121
1776875400	13.4	-0.05	-0.37	13.45	13.45	13.3	584
1776789000	13.45	-0.05	-0.37	13.5	13.5	13.3	466
1776702600	13.5	0.35	2.66	13.2	13.5	13.2	145
1776443400	13.15	-0.2	-1.50	13.4	13.6	13.15	739
1776357000	13.35	0.25	1.91	13.1	13.35	13	367
1776270600	13.1	0.25	1.95	12.85	13.35	12.85	506
1776184200	12.85	0.25	1.98	12.6	12.85	12.6	271
1776097800	12.6	0.4	3.28	12.55	12.7	12.55	307
1775838600	12.2	0	0.00	12.2	12.2	12.2	0
1775752200	12.2	-0.1	-0.81	12.2	12.2	12.1	167
1775665800	12.3	0	0.00	12.3	12.3	12.3	0
1775579400	12.3	0.25	2.07	12.05	12.4	12.05	1124