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	2.3	2.22652468538	103.3	107.4	101.7	69177	105.16807677	DE
4	16.8	18.9189189189	88.8	109.7	84.25	69110	97.24063693	DE
12	24.55	30.2899444787	81.05	109.7	71.1	70785	87.46647657	DE
26	41.7	65.2582159624	63.9	109.7	61.25	82727	81.07114537	DE
52	50.05	90.099009901	55.55	109.7	50.3	85050	69.2092845	DE
156	95.26	921.276595745	10.34	109.7	9.93	89008	37.25893664	DE
260	92.58	711.059907834	13.02	109.7	8.96	89119	26.77180361	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
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	-2.5	-2.81	88	88.1	84.8	53469
1778776200	89	-0.9	-1.00	91	91	88.7	41463
1778689800	89.9	0.55	0.62	90.4	90.9	89.2	36429
1778603400	89.35	-2.25	-2.46	90.9	91.5	89.05	48030
1778517000	91.6	0.65	0.71	90.65	91.9	89.8	40966
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	6.3	7.50	87.75	90.9	87.35	86948
1777998600	84.05	0	0.00	84.05	84.05	84.05	0
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	-2.85	-3.29	84.25	85.55	83.7	43768
1777393800	86.55	0	0.00	86.55	86.55	86.55	0
1777307400	86.55	-0.2	-0.23	87.3	88.15	85.85	67762
1777048200	86.75	-2.65	-2.96	88.85	88.85	86.7	53468
1776961800	89.4	1.55	1.76	87.45	89.75	86.85	50567
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	1.25	1.47	86	86.65	85.15	53723
1775838600	85.05	0	0.00	85.05	85.05	85.05	0
1775752200	85.05	7.3	9.39	83.1	85.05	82.5	70390
1775665800	77.75	0	0.00	77.75	77.75	77.75	0
1775579400	77.75	0.05	0.06	77.6	79.9	77	84965
1775147400	77.7	-2.8	-3.48	78.25	78.35	75.15	79132
1775061000	80.5	3.9	5.09	79.25	81.05	77.75	84826
1774974600	76.6	2.3	3.10	74.25	76.8	73.15	103967
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	0.3	0.39	75.7	79.05	75.7	75241
1773682200	77.7	0	0.00	77.7	77.7	77.7	0
1773423000	77.7	-4.35	-5.30	81.05	81.05	77.5	90992
1773336600	82.05	-0.4	-0.49	81.5	82.95	80.5	85213
1773250200	82.45	-0.75	-0.90	82.25	83.4	81.3	80144
1773163800	83.2	3.7	4.65	81.85	83.2	79.9	91737
1773077400	79.5	-3.3	-3.99	80.2	80.2	77.9	87978
1772818200	82.8	-0.35	-0.42	83.65	84.6	81.55	55409
1772731800	83.15	-2.9	-3.37	86.1	86.2	82.6	109130