Hal Trust【HAL】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	-2.6	-1.57194679565	165.4	165.6	161.8	7303	163.79792544	DE
4	-13	-7.39476678043	175.8	176	161.8	8287	168.12517719	DE
12	-3.4	-2.04572803851	166.2	178	161.8	10981	170.27176904	DE
26	22	15.625	140.8	179	140	20255	168.05060199	DE
52	42.2	34.991708126	120.6	179	119.6	16114	154.71206403	DE
156	44.2	37.2681281619	118.6	179	104	14729	129.92343349	DE
260	21.2	14.9717514124	141.6	179	104	11951	131.0784056	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
1782318600	162.8	-1.2	-0.73	164	164	161.8	8211
1782232200	164	-0.4	-0.24	164.8	164.8	161.8	7212
1782145800	164.4	0.2	0.12	164.6	164.8	163.4	5964
1781886600	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781800200	164.19999	-1.2	-0.73	165.4	165.6	164	7824
1781713800	165.4	-0.8	-0.48	166.19999	166.4	164.6	6208
1781627400	166.19999	-1.8	-1.07	168.2	168.2	166	3757
1781541000	168	-0.4	-0.24	170	170	167.6	5344
1781281800	168.4	2.8	1.69	166.6	168.4	166.19999	5856
1781195400	165.6	-1	-0.60	166.19999	167	165.4	5424
1781109000	166.6	1.4	0.85	165.19999	166.8	164	10457
1781022600	165.19999	-2.6	-1.55	167.6	168.2	165.19999	5898
1780936200	167.8	-1	-0.59	168	168.8	167.19999	5799
1780677000	168.8	-0.2	-0.12	168.4	169.4	167.4	10198
1780590600	169	0	0.00	169	169.4	167.6	13516
1780504200	169	-2	-1.17	171	171	168.8	10684
1780417800	171	-1.2	-0.70	172.6	173.4	171	5860
1780331400	172.2	1	0.58	171.2	173.6	170.6	11051
1780072200	171.2	-2.2	-1.27	173	174	171	18303
1779985800	173.4	-3.4	-1.92	175.8	176	172	9894
1779899400	176.8	0	0.00	177	177.8	175.6	12386
1779813000	176.8	0.2	0.11	176.4	178	176.4	6750
1779726600	176.6	1.4	0.80	175.8	177.6	175.4	9076
1779467400	175.2	2.2	1.27	172.4	175.2	172	12133
1779381000	173	3	1.76	169.2	173	168.8	20385
1779294600	170	3.2	1.92	166.8	170	166.8	12654
1779208200	166.8	0.4	0.24	167	167.6	166.4	8686
1779121800	166.4	0.4	0.24	165	166.8	163	11388
1778862600	166	-1.2	-0.72	167.19999	167.6	165.19999	13047
1778776200	167.19999	-3.6	-2.11	168.8	169	167	13601
1778689800	170.8	2.4	1.43	169.4	172.6	169.2	16503
1778603400	168.4	-1.4	-0.82	167.19999	170.4	166.6	11189
1778517000	169.8	1	0.59	168.6	170	168	13796
1778257800	168.8	-0.6	-0.35	169	169.2	168	7068
1778171400	169.4	-2.6	-1.51	172	172	169	13983
1778085000	172	0.6	0.35	171.6	173	171.2	10743
1777998600	171.4	1.6	0.94	170.4	171.6	169.6	9485
1777912200	169.8	-0.8	-0.47	170.4	171.4	169.2	9918
1777566600	170.6	1.6	0.95	168.8	170.8	168.2	14339
1777480200	169	-1.6	-0.94	170.4	171.8	168	11516
1777393800	170.6	0	0.00	170.6	170.6	170.6	0
1777307400	170.6	-0.2	-0.12	170.6	171.6	169.4	7464
1777048200	170.8	-0.6	-0.35	171	172.4	169.8	8874
1776961800	171.4	-0.6	-0.35	172.2	172.2	169.8	27909
1776875400	172	0.4	0.23	171.4	172.8	171.2	7834
1776789000	171.6	-0.2	-0.12	171.8	172.4	171	11592
1776702600	171.8	0.4	0.23	170.8	171.8	170.4	12086
1776443400	171.4	-0.4	-0.23	171.8	173.4	171	10306
1776357000	171.8	-1	-0.58	174	174	171	13284
1776270600	172.8	-1.4	-0.80	174.8	175	172.8	14807
1776184200	174.2	1.2	0.69	172.6	174.8	172.3	12272
1776097800	173	1.6	0.93	172.4	173	171	11858
1775838600	171.4	0	0.00	171.4	171.4	171.4	0
1775752200	171.4	0.4	0.23	171.6	172.4	170.4	13253
1775665800	171	2.8	1.66	171.2	173.2	169.8	22171
1775579400	168.2	-2	-1.18	170	170.8	167.6	11640
1775147400	170.2	3	1.79	166.19999	170.2	165.6	11510
1775061000	167.19999	-6.4	-3.69	173	173.2	166.6	36498
1774974600	173.6	-2.4	-1.36	175.2	175.6	172.8	20051
1774888200	176	7.2	4.27	168.8	176	167.8	29294
1774632600	168.8	-1.2	-0.71	170.2	170.2	165	24826
1774546200	170	-4.4	-2.52	172.2	172.2	167.8	20333
1774459800	174.4	2.8	1.63	172.6	176	172.6	15948