Herige SA【ALHRG】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	0.4	2.07792207792	19.25	19.65	18.8	506	19.2227668	DE
4	-0.3	-1.5037593985	19.95	19.95	18.8	473	19.44197572	DE
12	-1.75	-8.17757009346	21.4	21.4	18.2	703	19.80044175	DE
26	-2.35	-10.6818181818	22	22.4	18.2	620	20.72973281	DE
52	-2.35	-10.6818181818	22	23.3	18.2	679	21.04418377	DE
156	-16.75	-46.0164835165	36.4	36.4	18.2	1254	27.14431144	DE
260	-23.15	-54.0887850467	42.8	53.2	18.2	1274	33.18983069	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	19.65	0.25	1.29	19.4	19.65	19.4	784
1781800200	19.4	0.2	1.04	19.3	19.4	19.3	524
1781713800	19.2	0.15	0.79	19.05	19.2	19.05	346
1781627400	19.05	-0.2	-1.04	19.3	19.35	19.05	566
1781541000	19.25	0.25	1.32	18.8	19.25	18.8	1026
1781281800	19	-0.25	-1.30	19.25	19.25	19	68
1781195400	19.25	0.15	0.79	19.1	19.25	19	179
1781109000	19.1	-0.1	-0.52	19.2	19.25	19.1	356
1781022600	19.2	0.1	0.52	19.1	19.25	19.1	244
1780936200	19.1	-0.55	-2.80	19.2	19.25	19.1	573
1780677000	19.65	0	0.00	19.65	19.65	19.65	0
1780590600	19.65	-0.05	-0.25	19.7	19.7	19.65	190
1780504200	19.7	0.2	1.03	19.5	19.7	19.5	481
1780417800	19.5	0	0.00	19.5	19.5	19.5	1
1780331400	19.5	-0.45	-2.26	19.9	19.9	19.3	422
1780072200	19.95	0.7	3.64	19.25	19.95	19.25	1497
1779985800	19.25	-0.15	-0.77	19.4	19.5	19.2	828
1779899400	19.4	-0.15	-0.77	19.55	19.6	19.4	479
1779813000	19.55	-0.05	-0.26	19.6	19.6	19.55	306
1779726600	19.6	-0.05	-0.25	19.65	19.85	19.6	455
1779467400	19.65	-0.3	-1.50	19.95	19.95	19.65	438
1779381000	19.95	0.1	0.50	19.9	19.95	19.8	339
1779294600	19.85	0	0.00	19.8	19.85	19.65	592
1779208200	19.85	0.15	0.76	19.15	19.95	19.15	1444
1779121800	19.7	0	0.00	19.7	19.7	19.55	1336
1778862600	19.7	0	0.00	18.9	19.7	18.85	1316
1778776200	19.7	0	0.00	19.7	19.7	19.7	0
1778689800	19.7	0	0.00	19.7	19.7	19.7	0
1778603400	19.7	0	0.00	19.7	19.7	19.7	0
1778517000	19.7	0	0.00	19.7	19.7	19.7	0
1778257800	19.7	0.2	1.03	19.45	19.7	19.3	312
1778171400	19.5	-0.1	-0.51	19.6	19.7	18.8	1341
1778085000	19.6	-0.15	-0.76	19.55	19.75	19.55	874
1777998600	19.75	0.35	1.80	19	19.75	19	881
1777912200	19.4	-0.4	-2.02	18.9	19.4	18.9	157
1777566600	19.8	0.35	1.80	19.45	19.8	19.25	2966
1777480200	19.45	0.05	0.26	19.4	19.45	19.4	210
1777393800	19.4	0.2	1.04	18.8	19.4	18.8	316
1777307400	19.2	0.3	1.59	18.95	19.2	18.95	1016
1777048200	18.9	0.5	2.72	18.2	18.95	18.2	650
1776961800	18.4	0	0.00	18.4	18.4	18.4	0
1776875400	18.4	-0.3	-1.60	18.7	19	18.4	658
1776789000	18.7	-0.6	-3.11	19.3	19.3	18.7	1003
1776702600	19.3	-0.3	-1.53	19.65	19.7	19.3	794
1776443400	19.6	-1.2	-5.77	21.1	21.1	19.6	723
1776357000	20.8	-0.3	-1.42	21.1	21.1	20.8	31
1776270600	21.1	-0.3	-1.40	21.1	21.1	21.1	224
1776184200	21.4	0.1	0.47	21.3	21.4	21	698
1776097800	21.3	0.1	0.47	21.2	21.4	21	1013
1775838600	21.2	1.7	8.72	19.5	21.2	19.2	2329
1775752200	19.5	-0.3	-1.52	19.8	19.8	19.5	254
1775665800	19.8	-0.3	-1.49	19.8	19.8	19.5	398
1775579400	20.1	0	0.00	20.1	20.1	20.1	0
1775147400	20.1	0	0.00	20.1	20.1	20.1	0
1775061000	20.1	0	0.00	20.1	20.1	20.1	0
1774974600	20.1	0	0.00	20.1	20.1	20.1	0
1774888200	20.1	-0.9	-4.29	20.2	20.8	19.95	845
1774632600	21	-0.4	-1.87	21.4	21.4	20	1351
1774546200	21.4	0.2	0.94	21.2	21.4	21	42
1774459800	21.2	0.2	0.95	21	21.2	20.9	118
1774373400	21	0	0.00	21	21	21	1
1774287000	21	0.1	0.48	20.9	21	20.9	79