Heineken【HEIA】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	1.94	2.63229308005	73.7	77.68	73.46	695832	75.53020761	DE
4	6.64	9.6231884058	69	77.68	68.86	799355	72.53625458	DE
12	7.64	11.2352941176	68	77.68	63.9	882432	68.58847948	DE
26	8.64	12.8955223881	67	80.24	63.9	831018	69.88472899	DE
52	-0.32	-0.421274354924	75.96	80.24	63.9	806260	69.65219543	DE
156	-18.78	-19.8898538445	94.42	99.3	63.58	709601	77.65750016	DE
260	-25.46	-25.1829871414	101.1	106.3	63.58	665356	83.35310196	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
1783528200	75.64	-1.18	-1.54	76.4	76.52	75.56	536590
1783441800	76.82	1.6	2.13	76.2	77.68	76	608850
1783355400	75.22	-1.06	-1.39	76.5	77.02	75.18	759910
1783096200	76.28	-0.4	-0.52	76.48	76.58	75.7	520016
1783009800	76.68	2.2	2.95	75	76.92	74.98	659461
1782923400	74.48	0.66	0.89	73.7	74.54	73.46	894551
1782837000	73.82	0	0.00	73.82	73.82	73.82	0
1782750600	73.82	-0.18	-0.24	73.96	74.04	72.88	513399
1782491400	74	0.78	1.07	73.5	74.12	73.1	635886
1782405000	73.22	-1.34	-1.80	74.26	74.62	73.22	714976
1782318600	74.56	2	2.76	72.98	74.6	72.86	999733
1782232200	72.56	1.56	2.20	72.06	73.56	71.66	978009
1782145800	71	1.06	1.52	69.92	71.16	69.38	587684
1781886600	69.94	-0.8	-1.13	70.74	70.84	69.78	1599176
1781800200	70.74	0.48	0.68	69.96	70.74	68.88	806143
1781713800	70.26	-0.2	-0.28	70.42	71.22	70.26	505272
1781627400	70.46	0.1	0.14	70.66	71.16	69.7	634447
1781541000	70.36	-0.16	-0.23	71.26	71.64	70.36	642855
1781281800	70.52	-0.14	-0.20	70.66	71.44	70.28	860385
1781195400	70.66	0.9	1.29	69.44	70.66	69	1591269
1781109000	69.76	0.92	1.34	69	69.76	68.86	987426
1781022600	68.84	2.38	3.58	66.12	68.98	66.12	739254
1780936200	66.459999	-0.28	-0.42	66.94	67.58	66.42	775402
1780677000	66.739999	1.24	1.89	65.36	67.16	65.36	995349
1780590600	65.5	-0.54	-0.82	65.819999	66.5	65.4	987748
1780504200	66.04	-0.28	-0.42	66.099999	67.04	65.66	1041767
1780417800	66.319999	0.06	0.09	66.26	66.5	65.56	870411
1780331400	66.26	-0.8	-1.19	67.06	67.06	66.14	984739
1780072200	67.06	-1.56	-2.27	69	69.2	66.879999	2527151
1779985800	68.62	-2.4	-3.38	69.4	69.88	68.62	987871
1779899400	71.02	3.04	4.47	68.22	71.34	68.22	1009178
1779813000	67.98	-1.34	-1.93	69.14	69.94	67.98	858802
1779726600	69.32	0.46	0.67	69.12	69.52	69.04	430957
1779467400	68.86	-0.14	-0.20	68.64	69.62	68.64	809733
1779381000	69	0.86	1.26	68.08	69.32	67.92	1005074
1779294600	68.14	0.44	0.65	67.099999	68.66	67.06	875248
1779208200	67.7	1.36	2.05	66.819999	67.7	66.66	1192720
1779121800	66.34	0.26	0.39	65.56	66.44	65.16	976490
1778862600	66.08	1.32	2.04	64.599999	66.14	64.5	996794
1778776200	64.76	0	0.00	64.76	64.76	64.76	0
1778689800	64.76	0	0.00	64.76	64.76	64.76	0
1778603400	64.76	0	0.00	64.76	64.76	64.76	0
1778517000	64.76	-0.76	-1.16	65.319999	65.64	64.7	545617
1778257800	65.519999	-0.52	-0.79	65.64	66.34	65.519999	507186
1778171400	66.04	-0.68	-1.02	67	67.099999	66.04	588938
1778085000	66.72	0.88	1.34	66.379999	67.26	65.86	801020
1777998600	65.84	1.28	1.98	64.98	66.12	64.62	704542
1777912200	64.56	-1.58	-2.39	66.3	66.3	64.379999	785292
1777566600	66.14	1.22	1.88	64.58	66.14	64.34	1107626
1777480200	64.92	-1.88	-2.81	66.739999	67.2	64.459999	885970
1777393800	66.8	0.96	1.46	65.7	66.86	65.7	670984
1777307400	65.84	-1.02	-1.53	65.319999	66.319999	65.319999	635924
1777048200	66.86	-0.86	-1.27	67.12	67.4	65.94	1199398
1776961800	67.72	0	0.00	67.72	67.72	67.72	0
1776875400	67.72	0.06	0.09	67.54	68.06	67.28	806256
1776789000	67.66	-1.42	-2.06	68.7	68.86	67.66	1234252
1776702600	69.08	0.44	0.64	68.16	69.08	68.14	563708
1776443400	68.64	0.86	1.27	67.66	68.8	67.48	872123
1776357000	67.78	0.4	0.59	67.38	68.22	67.12	500020
1776270600	67.38	-0.62	-0.91	68	68.12	67.099999	708175
1776184200	68	0.42	0.62	67.96	68.3	67.74	613998
1776097800	67.58	-0.76	-1.11	67.96	67.98	67.36	505995
1775838600	68.34	0.46	0.68	68.3	68.6	67.86	1343036
1775752200	67.88	-1.2	-1.74	69.1	69.18	67.25	1205826