Koninklijke Heijmans NV【HEIJM】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	-3.1	-2.69565217391	115	115.2	108.4	45332	113.0640303	DE
4	7.9	7.59615384615	104	117.1	102.6	51734	111.94641299	DE
12	25.9	30.1162790698	86	117.1	82.05	60919	98.00640392	DE
26	43.55	63.7161667886	68.35	117.1	66.75	78212	86.25473295	DE
52	59.3	112.737642586	52.6	117.1	50.3	84023	72.28842514	DE
156	101	926.605504587	10.9	117.1	10.04	88964	38.73697081	DE
260	99	767.441860465	12.9	117.1	8.96	89183	27.5325291	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
1783096200	111.9	4.3	4.00	108.4	112.7	108.4	29203
1783009800	107.6	-3.6	-3.24	111.9	111.9	107.6	50724
1782923400	111.2	-2.4	-2.11	114	114	110.4	40955
1782837000	113.6	0	0.00	113.6	113.6	113.6	0
1782750600	113.6	-1.4	-1.22	115	115	112.5	31533
1782491400	115	-1	-0.86	116	116.4	113.9	38892
1782405000	116	1.3	1.13	115	116.9	114.5	48516
1782318600	114.7	0.3	0.26	115	115	111.5	53917
1782232200	114.4	-2.7	-2.31	115	115	112.1	56254
1782145800	117.1	1.2	1.04	116.6	117.1	115.5	64941
1781886600	115.9	-0.9	-0.77	116.7	117	114.7	56950
1781800200	116.8	1.7	1.48	115.5	117.8	114.5	76235
1781713800	115.1	2.2	1.95	112.5	115.2	111.1	66599
1781627400	112.9	-0.1	-0.09	113.5	114.2	112.2	37009
1781541000	113	1.7	1.53	114.4	115	112.9	48283
1781281800	111.3	2.5	2.30	110.7	112.6	109.9	64413
1781195400	108.8	4.7	4.51	104.2	108.8	104.2	51155
1781109000	104.1	1	0.97	103.8	106.8	102.8	53897
1781022600	103.1	-1.5	-1.43	105	106.7	102.7	48878
1780936200	104.6	1.6	1.55	103.1	105.3	102.6	37420
1780677000	103	0	0.00	103	103	103	0
1780590600	103	-1.3	-1.25	104.3	104.7	101.7	48023
1780504200	104.3	-0.7	-0.67	104.2	104.9	102.9	41462
1780417800	105	0.6	0.57	105	106.1	104.4	50179
1780331400	104.4	-2	-1.88	106	106	102.2	52753
1780072200	106.4	5	4.93	103.3	106.4	102.7	153469
1779985800	101.4	-5.6	-5.23	105.9	106.7	100.1	83848
1779899400	107	0.7	0.66	108	108	105.1	73347
1779813000	106.3	5.3	5.25	101.6	109.7	101.5	90961
1779726600	101	4.5	4.66	98	101	97.95	59428
1779467400	96.5	3.35	3.60	94.1	97.2	93.2	84173
1779381000	93.15	6.35	7.32	93.35	97.25	91.8	172620
1779294600	86.8	1.9	2.24	84.5	88	84.5	52551
1779208200	84.9	-0.6	-0.70	85	86.7	84.25	43644
1779121800	85.5	-1	-1.16	85	87.1	84.5	41713
1778862600	86.5	-4.45	-4.89	88	88.1	84.8	53469
1778776200	90.95	0	0.00	90.95	90.95	90.95	0
1778689800	90.95	0	0.00	90.95	90.95	90.95	0
1778603400	90.95	0	0.00	90.95	90.95	90.95	0
1778517000	90.95	0	0.00	90.95	90.95	90.95	0
1778257800	90.95	0.85	0.94	88.8	94	88	113679
1778171400	90.1	-0.25	-0.28	90.5	92.25	90.1	101304
1778085000	90.35	4	4.63	87.75	90.9	87.35	86948
1777998600	86.35	2.3	2.74	84.3	86.6	84.3	41228
1777912200	84.05	-2	-2.32	85.5	86.2	83.7	72822
1777566600	86.05	2.35	2.81	82.5	86.35	82.05	69669
1777480200	83.7	-0.45	-0.53	84.25	85.55	83.7	43768
1777393800	84.15	-2.4	-2.77	86.55	86.55	83.65	51706
1777307400	86.55	-0.2	-0.23	87.3	88.15	85.85	67762
1777048200	86.75	-1.1	-1.25	88.85	88.85	86.7	53468
1776961800	87.85	0	0.00	87.85	87.85	87.85	0
1776875400	87.85	-1.1	-1.24	89.7	89.75	87.3	30723
1776789000	88.95	0.3	0.34	89	89.7	88.35	48202
1776702600	88.65	-0.9	-1.01	87.6	88.8	87.2	50845
1776443400	89.55	2.6	2.99	86.4	89.9	86.4	64976
1776357000	86.95	-0.5	-0.57	87.75	89.1	86.15	61089
1776270600	87.45	-0.9	-1.02	88.35	88.5	87.2	32858
1776184200	88.35	2.05	2.38	87	88.35	86.15	59925
1776097800	86.3	-1.3	-1.48	86	86.65	85.15	53723
1775838600	87.6	2.55	3.00	85.5	88.65	84.6	80555
1775752200	85.05	1.5	1.80	83.1	85.05	82.5	70390
1775665800	83.55	9.25	12.45	81.8	84	81.1	134450
1775545200	74.3	0	0.00	74.3	74.3	74.3	0