Home Invest Belgium NV【HOMI】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	-0.78	-4.0625	19.2	19.3	18.32	6792	18.89942171	DE
4	-0.68	-3.56020942408	19.1	19.38	18.06	7552	18.74789455	DE
12	-0.36	-1.91693290735	18.78	19.8	18	9068	18.80414721	DE
26	0.64	3.59955005624	17.78	19.8	17.4	11171	18.66419292	DE
52	-2.28	-11.0144927536	20.7	21.45	17.4	10615	19.025468	DE
156	-0.08	-0.432432432432	18.5	21.45	13.2	10522	17.48671405	DE
260	-100.58	-84.5210084034	119	126	13.2	9109	22.14839112	DE

個人投資家向けのプロ仕様のツール。

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	18.52	-0.34	-1.80	18.86	18.86	18.4	8835
1780504200	18.86	-0.18	-0.95	19.04	19.04	18.68	8220
1780417800	19.04	-0.04	-0.21	19.08	19.08	18.86	3090
1780331400	19.08	-0.1	-0.52	19.2	19.3	18.92	6349
1780072200	19.18	0.06	0.31	19.2	19.3	18.96	7468
1779985800	19.12	-0.14	-0.73	19.26	19.26	19.02	1733
1779899400	19.26	0.22	1.16	19.04	19.28	19.04	3722
1779813000	19.04	-0.26	-1.35	19.34	19.34	18.98	2696
1779726600	19.3	0.36	1.90	19	19.32	19	10368
1779467400	18.94	-0.06	-0.32	19	19.08	18.84	7237
1779381000	19	0.2	1.06	18.76	19.06	18.76	3741
1779294600	18.8	0.22	1.18	18.7	18.82	18.38	11002
1779208200	18.58	0.2	1.09	18.36	18.66	18.36	6586
1779121800	18.38	0.14	0.77	18.3	18.52	18.2	7366
1778862600	18.24	-0.52	-2.77	18.74	18.74	18.2	6701
1778776200	18.76	0.2	1.08	18.56	18.76	18.5	4342
1778689800	18.56	0.3	1.64	18.5	18.68	18.2	11722
1778603400	18.26	-0.14	-0.76	18.48	18.48	18.24	11033
1778517000	18.4	-0.72	-3.77	18.2	18.74	18.06	18185
1778257800	19.12	-0.04	-0.21	19.1	19.38	19.06	10650
1778171400	19.16	-0.22	-1.14	19.38	19.38	19.12	4681
1778085000	19.38	0.32	1.68	19.1	19.5	19.1	7489
1777998600	19.06	0.04	0.21	19.3	19.3	19.04	9192
1777912200	19.02	-0.18	-0.94	19.34	19.42	19.02	14232
1777566600	19.2	-0.1	-0.52	19.28	19.34	19.12	5299
1777480200	19.3	0.14	0.73	19.34	19.38	19.18	8058
1777393800	19.16	0	0.00	19.16	19.16	19.16	0
1777307400	19.16	0.18	0.95	19	19.34	18.96	10785
1777048200	18.98	-0.04	-0.21	18.98	19.16	18.86	4785
1776961800	19.02	-0.12	-0.63	19.38	19.38	19	7616
1776875400	19.14	-0.02	-0.10	19.22	19.44	19.12	3923
1776789000	19.16	-0.36	-1.84	19.52	19.52	19.16	5414
1776702600	19.52	-0.2	-1.01	19.66	19.8	19.4	9972
1776443400	19.72	0.12	0.61	19.66	19.78	19.56	8895
1776357000	19.6	0.24	1.24	19.36	19.68	19.36	3781
1776270600	19.36	0.16	0.83	19.24	19.4	19.12	10140
1776184200	19.2	-0.24	-1.23	19.44	19.52	19.2	19824
1776097800	19.44	0.32	1.67	19.22	19.44	19.14	6267
1775838600	19.12	0	0.00	19.12	19.12	19.12	0
1775752200	19.12	-0.08	-0.42	19.2	19.28	19.12	4126
1775665800	19.2	0.4	2.13	19.02	19.28	19.02	5746
1775579400	18.8	-0.3	-1.57	19.12	19.24	18.8	14917
1775147400	19.1	0.62	3.35	18.38	19.1	18.32	10263
1775061000	18.48	0.08	0.43	18.66	18.94	18.48	21153
1774974600	18.4	0.12	0.66	18.3	18.48	18.3	6360
1774888200	18.28	0.24	1.33	18.06	18.34	18	8033
1774632600	18.04	-0.08	-0.44	18.1	18.22	18.04	4555
1774546200	18.12	-0.04	-0.22	18.28	18.28	18.02	9748
1774459800	18.16	-0.22	-1.20	18.58	18.7	18.16	14166
1774373400	18.38	-0.06	-0.33	18.4	18.52	18.28	6144
1774287000	18.44	-0.18	-0.97	18.38	18.62	18	48419
1774027800	18.62	0	0.00	18.8	18.92	18.62	12172
1773941400	18.62	-0.28	-1.48	18.88	18.94	18.62	6562
1773855000	18.9	0.34	1.83	18.74	19.01	18.7	7742
1773768600	18.56	-0.1	-0.54	18.72	18.74	18.56	15765
1773682200	18.66	-0.08	-0.43	18.68	18.86	18.66	5490
1773423000	18.74	-0.1	-0.53	18.78	18.78	18.54	5971
1773336600	18.84	0.3	1.62	18.6	18.84	18.5	10050
1773250200	18.54	-0.18	-0.96	18.78	18.78	18.5	16060
1773163800	18.72	0.16	0.86	18.68	18.86	18.62	114235
1773077400	18.56	-0.12	-0.64	18.66	18.68	18.5	11521
1772818200	18.68	0.08	0.43	18.88	18.98	18.58	11250
1772731800	18.6	-0.06	-0.32	18.64	18.8	18.6	5557