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	-0.1	-0.0959692898273	104.2	106.8	101.7	43946	103.67503911	DE
4	16.1	18.2954545455	88	109.7	84.25	69879	99.34179865	DE
12	25.1	31.7721518987	79	109.7	71.1	71032	88.98876886	DE
26	40.85	64.5849802372	63.25	109.7	61.25	80893	80.88347465	DE
52	48.8	88.2459312839	55.3	109.7	52.35	83540	70.61333142	DE
156	93.88	918.590998043	10.22	109.7	10	89429	36.56826888	DE
260	91.06	698.312883436	13.04	109.7	8.96	89111	26.24350448	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
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
1775579400	74.3	0	0.00	74.3	74.3	74.3	0
1775147400	74.3	0	0.00	74.3	74.3	74.3	0
1775061000	74.3	0	0.00	74.3	74.3	74.3	0
1774974600	74.3	0	0.00	74.3	74.3	74.3	0
1774888200	74.3	0.05	0.07	73.5	74.8	71.55	83002
1774632600	74.25	-2.4	-3.13	77	77	72.9	67284
1774546200	76.65	-1.1	-1.41	77.1	77.6	76.4	58110
1774459800	77.75	0.35	0.45	78.6	79.15	76.875	118869
1774373400	77.4	0.85	1.11	76.55	77.4	75.35	74520
1774287000	76.55	1.95	2.61	72.3	78.175	71.1	136265
1774027800	74.6	-0.25	-0.33	76.1	76.75	73.85	98955
1773941400	74.85	-3.85	-4.89	77.2	77.2	74.1	78043
1773855000	78.7	0.7	0.90	79	79.85	78	45423
1773768600	78	1.9	2.50	75.7	79.05	75.7	75241
1773682200	76.1	-5.95	-7.25	77.75	78.5	75.75	63104
1773423000	82.05	0	0.00	82.05	82.05	82.05	0
1773336600	82.05	-7.2	-8.07	81.5	82.95	80.5	85213
1773212400	89.25	0	0.00	89.25	89.25	89.25	0