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	-0.2	-0.606060606061	33	33	32	329	32.82018237	DE
4	-0.2	-0.606060606061	33	35.9	32	3019	35.23171947	DE
12	-2.2	-6.28571428571	35	39.8	32	1581	35.31516047	DE
26	-13	-28.384279476	45.8	46.8	30	1206	36.61166938	DE
52	-81.2	-71.2280701754	114	125	30	1283	47.30203112	DE
156	-81.2	-71.2280701754	114	172	30	482	67.92706607	DE
260	-55.2	-62.7272727273	88	246	30	319	72.89266685	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	0
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	0.2	0.58	34.6	34.8	34.6	335
1778689800	34.6	1.3	3.90	35	35	34.6	1066
1778603400	33.299999	-1.5	-4.31	33.299999	33.299999	33.299999	1121
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	1.1	3.09	34.9	36.7	34.9	624
1777393800	35.6	0	0.00	35.6	35.6	35.6	0
1777307400	35.6	0	0.00	35.6	35.6	35.6	8
1777048200	35.6	-2.2	-5.82	35.6	35.6	35.6	1036
1776961800	37.8	-1	-2.58	37.8	37.8	37.8	600
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	0
1775752200	34.4	0	0.00	34.4	34.4	34.4	40
1775665800	34.4	0.8	2.38	34.4	34.4	34.4	65
1775579400	33.6	0	0.00	33.6	33.6	33.6	47
1775147400	33.6	-1	-2.89	32.4	33.6	32.4	515
1775061000	34.6	0.2	0.58	34.4	34.6	34.4	241
1774974600	34.4	-0.6	-1.71	35	35	34.4	457
1774888200	35	0.2	0.57	35	35	35	132
1774632600	34.8	1.6	4.82	33.6	34.8	33.6	364
1774546200	33.2	-0.8	-2.35	34.2	34.2	33.2	142
1774459800	34	-0.8	-2.30	35	35	34	875
1774373400	34.8	-1	-2.79	35	35	34.8	963
1774287000	35.8	1	2.87	33.2	35.8	33.2	143
1774027800	34.8	0.6	1.75	34.8	34.8	34.8	354
1773941400	34.2	0	0.00	34	34.2	34	462
1773855000	34.2	-0.2	-0.58	34.2	34.2	34.2	1181
1773768600	34.4	-0.2	-0.58	34.4	34.4	34.4	506
1773682200	34.6	0	0.00	35	35	34.6	597