Hermes International【RMS】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	109.5	6.89763779528	1587.5	1739	1574	97019	1640.16288528	DE
4	119	7.5411913815	1578	1739	1530	143729	1617.03893665	DE
12	-68	-3.85269121813	1765	1799.5	1529	123576	1647.2198707	DE
26	-434	-20.3660253402	2131	2300	1529	91296	1789.84970391	DE
52	-639	-27.3544520548	2336	2343	1529	73270	1898.28050495	DE
156	-236	-12.209001552	1933	2957	1529	62239	2068.5817217	DE
260	494.5	41.1226611227	1202.5	2957	957.6	65463	1769.85330262	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
1781281800	1697	54	3.29	1680.5	1739	1676	126690
1781195400	1643	7.5	0.46	1629.5	1676.5	1625	83012
1781109000	1635.5	-30	-1.80	1673.5	1678.5	1611.5	110052
1781022600	1665.5	22	1.34	1625.5	1679.5	1625.5	88718
1780936200	1643.5	24.5	1.51	1591	1645	1580	95204
1780677000	1619	36.5	2.31	1587.5	1624.5	1574	108110
1780590600	1582.5	18.5	1.18	1567	1614.5	1562	80455
1780504200	1564	-39.5	-2.46	1600	1603	1564	95397
1780417800	1603.5	-6	-0.37	1618	1648	1594.5	73311
1780331400	1609.5	-10.5	-0.65	1625	1673	1600.5	116725
1780072200	1620	-14	-0.86	1655	1673.5	1620	715403
1779985800	1634	0	0.00	1616.5	1645.5	1595.5	77326
1779899400	1634	37.5	2.35	1610	1674.5	1608.5	96017
1779813000	1596.5	-54	-3.27	1641	1641	1593	66337
1779726600	1650.5	45.5	2.83	1624	1655	1615.5	47801
1779467400	1605	-2.5	-0.16	1639	1656	1600	60642
1779381000	1607.5	-14.5	-0.89	1620	1623.5	1585.5	66800
1779294600	1622	15	0.93	1597.5	1642	1563.5	70274
1779208200	1607	27	1.71	1585	1621.5	1574.5	69265
1779121800	1580	4.5	0.29	1550	1596.5	1530	79128
1778862600	1575.5	-18	-1.13	1578	1598	1570	102920
1778776200	1593.5	11	0.70	1600	1603	1587	60297
1778689800	1582.5	3.5	0.22	1575	1583.5	1551.5	99183
1778603400	1579	-27.5	-1.71	1592.5	1602	1578.5	78077
1778517000	1606.5	-54.5	-3.28	1661.5	1663	1598.5	80954
1778257800	1661	-41	-2.41	1682.5	1693	1658.5	63775
1778171400	1702	30.5	1.82	1691.5	1749.5	1679	121548
1778085000	1671.5	83.5	5.26	1602.5	1709	1594	124347
1777998600	1588	-0.5	-0.03	1581	1621	1570.5	63280
1777912200	1588.5	-35	-2.16	1620	1623.5	1572.5	98401
1777566600	1623.5	16	1.00	1585	1634	1579	98247
1777480200	1607.5	-50.5	-3.05	1615	1619.5	1585	62794
1777393800	1658	0	0.00	1658	1658	1658	0
1777307400	1658	10	0.61	1648	1664.5	1645	87302
1777048200	1648	-26	-1.55	1651	1665.5	1628	84426
1776961800	1674	28.5	1.73	1633	1684.5	1630.5	106155
1776875400	1645.5	-30.5	-1.82	1667.5	1673.5	1641	76232
1776789000	1676	-20	-1.18	1704	1706.5	1676	55554
1776702600	1696	-45	-2.58	1705	1712.5	1691	94035
1776443400	1741	86.5	5.23	1658	1766	1657.5	156746
1776357000	1654.5	18	1.10	1628.5	1670.5	1620.5	154305
1776270600	1636.5	-146.5	-8.22	1620	1649.25	1529	351878
1776184200	1783	21	1.19	1767.5	1793.5	1754	81782
1776097800	1762	10.5	0.60	1724.5	1763.5	1722.5	73903
1775838600	1751.5	0	0.00	1751.5	1751.5	1751.5	0
1775752200	1751.5	-16.5	-0.93	1748	1754	1726.5	96264
1775665800	1768	119.5	7.25	1747.5	1792	1724.5	150437
1775579400	1648.5	-19	-1.14	1682	1712	1643	75005
1775147400	1667.5	-2	-0.12	1657	1672	1624.5	70367
1775061000	1669.5	60.5	3.76	1657	1670.5	1623.5	111606
1774974600	1609	-13	-0.80	1616	1627	1595	107082
1774888200	1622	0.5	0.03	1622.5	1631	1602.5	68905
1774632600	1621.5	-19.5	-1.19	1646	1646.5	1612.5	75042
1774546200	1641	-27.5	-1.65	1653.5	1673.5	1641	82510
1774459800	1668.5	19	1.15	1677.5	1704.5	1655	87483
1774373400	1649.5	0	0.00	1665	1680	1631	108820
1774287000	1649.5	-6.5	-0.39	1616	1730	1611	177240
1774027800	1656	-86	-4.94	1765	1770	1656	291895
1773941400	1742	-107.5	-5.81	1815	1825.5	1729	136064
1773855000	1849.5	7	0.38	1849	1883.5	1841.5	90339
1773768600	1842.5	-36.5	-1.94	1870	1878.5	1842.5	67671
1773682200	1879	6	0.32	1875	1894	1839	77845
1773423000	1873	-28	-1.47	1884.5	1906	1868	62869