H and K AG【MLHK】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	7.5	30	25	32.5	24.5	913	26.11599562	DE
4	-0.5	-1.51515151515	33	33	24.5	1577	27.30760475	DE
12	-7.3	-18.3417085427	39.8	39.8	24.5	1944	33.19374387	DE
26	-11.3	-25.799086758	43.8	44.8	24.5	1363	34.33316127	DE
52	-42.5	-56.6666666667	75	75	24.5	1325	44.13258309	DE
156	-78.5	-70.7207207207	111	172	24.5	518	64.81720567	DE
260	-53.5	-62.2093023256	86	246	24.5	342	69.91148219	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
1783614600	28.9	1	3.58	28.9	28.9	28.9	0
1783528200	27.9	0	0.00	27.9	27.9	27.9	0
1783441800	27.9	2.9	11.60	24.5	27.9	24.5	1405
1783355400	25	0	0.00	25	25	25	1653
1783096200	25	0	0.00	25	25	25	593
1783009800	25	-1	-3.85	25	25	25	4774
1782923400	26	-1	-3.70	26	26	26	2815
1782837000	27	0	0.00	27	27	27	0
1782750600	27	1	3.85	26.2	27	26.2	118
1782491400	26	-1.5	-5.45	26	26	26	4965
1782405000	27.5	-2.4	-8.03	28	28	27.5	6010
1782318600	29.9	-2.9	-8.84	29.6	29.9	29.6	2654
1782232200	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1782145800	32.799999	0	0.00	32.799999	32.799999	32.799999	405
1781886600	32.799999	0.2	0.61	32.799999	32.799999	32.799999	25
1781800200	32.6	0.8	2.52	32.6	32.6	32.6	151
1781713800	31.8	-0.2	-0.63	31.8	31.8	31.8	425
1781627400	32	-0.8	-2.44	32.799999	32.799999	32	805
1781541000	32.799999	-0.2	-0.61	33	33	32.799999	1479
1781281800	33	0	0.00	33	33	33	100
1781195400	33	0	0.00	33	33	33	15
1781109000	33	0	0.00	33	33	33	11
1781022600	33	0	0.00	33	33	33	40
1780936200	33	-0.5	-1.49	34.4	34.4	33	709
1780677000	33.5	0.5	1.52	33	33.5	33	1993
1780590600	33	0.3	0.92	33	33	33	374
1780504200	32.7	-1.5	-4.39	34	34	32.7	1336
1780417800	34.2	-0.8	-2.29	35	35	34.2	6622
1780331400	35	-0.9	-2.51	35.9	35.9	35	3079
1780072200	35.9	1.2	3.46	35.9	35.9	35.9	21738
1779985800	34.7	0.8	2.36	34.7	34.7	34.7	1566
1779899400	33.9	-0.4	-1.17	34.3	34.3	33.9	31
1779813000	34.3	1.5	4.57	32.799999	34.3	32.799999	71
1779726600	32.799999	0.8	2.50	32.799999	32.799999	32.799999	8
1779467400	32	0	0.00	32	32	32	906
1779381000	32	-0.7	-2.14	33.5	33.5	32	675
1779294600	32.7	-0.3	-0.91	33	33	32.7	578
1779208200	33	-0.2	-0.60	33	33	33	340
1779121800	33.2	-1.4	-4.05	33.1	33.2	33.1	927
1778862600	34.6	-0.2	-0.57	34.6	34.6	34.6	70
1778776200	34.8	0	0.00	34.8	34.8	34.8	0
1778689800	34.8	0	0.00	34.8	34.8	34.8	0
1778603400	34.8	0	0.00	34.8	34.8	34.8	0
1778517000	34.8	-0.2	-0.57	35	35	34.8	697
1778257800	35	0	0.00	34.1	35	34.1	129
1778171400	35	0	0.00	36.6	36.6	35	1244
1778085000	35	1	2.94	35	35	35	188
1777998600	34	-1.8	-5.03	34.1	34.1	34	1446
1777912200	35.8	-0.9	-2.45	39.2	39.2	35.8	1296
1777566600	36.7	0	0.00	36.7	36.7	36.7	31
1777480200	36.7	1.7	4.86	34.9	36.7	34.9	624
1777393800	35	-0.6	-1.69	35	35	35	444
1777307400	35.6	0	0.00	35.6	35.6	35.6	8
1777048200	35.6	-3.2	-8.25	35.6	35.6	35.6	1036
1776961800	38.8	0	0.00	38.8	38.8	38.8	0
1776875400	38.8	4	11.49	38.8	38.8	38.8	11
1776789000	34.8	-1.2	-3.33	36.5	36.5	34.8	546
1776702600	36	-1.4	-3.74	37.9	37.9	36	2460
1776443400	37.4	-1.6	-4.10	39.8	39.8	37.4	3605
1776357000	39	3.5	9.86	39	39	39	512
1776270600	35.5	1	2.90	34.6	35.5	34.6	595
1776184200	34.5	0	0.00	34.5	34.5	34.5	22
1776097800	34.5	0.1	0.29	34.4	34.5	34.4	38
1775838600	34.4	0	0.00	34.4	34.4	34.4	20