Halo Minerals Plc【HALO】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	0.25	2.63157894737	9.5	9.75	9.5	93908	9.53388568	DE
4	1.125	13.0434782609	8.625	9.875	8	321235	9.23197604	DE
12	-3.625	-27.1028037383	13.375	14.125	8	304506	10.89615507	DE
26	9.5	3800	0.25	18.53	0.25	195938	11.43206248	DE
52	9.5	3800	0.25	18.53	0.25	93606	11.43206248	DE
156	9.5	3800	0.25	18.53	0.25	30664	11.43206248	DE
260	9.5	3800	0.25	18.53	0.25	18394	11.43206248	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
1782837000	9.75	0	0.00	9.75	9.75	9.75	42305
1782750600	9.75	0.25	2.63	9.5	9.75	9.5	21338
1782491400	9.5	0	0.00	9.5	9.5	9.5	28427
1782405000	9.5	0	0.00	9.5	9.5	9.5	203656
1782318600	9.5	0	0.00	9.5	9.5	9.5	173816
1782232200	9.5	-0.13	-1.30	9.625	9.625	9.5	140200
1782145800	9.625	0	0.00	9.625	9.625	9.625	19166
1781886600	9.625	0	0.00	9.625	9.625	9.625	242518
1781800200	9.625	-0.25	-2.53	9.875	9.875	9.625	373591
1781713800	9.875	0.75	8.22	9.125	9.875	9.125	2108324
1781627400	9.125	0	0.00	9.125	9.125	9.125	160106
1781541000	9.125	0	0.00	9.125	9.125	9.125	350025
1781281800	9.125	0	0.00	9.125	9.25	9.125	323379
1781195400	9.125	0.38	4.29	8.75	9.125	8.75	223311
1781109000	8.75	0	0.00	8.75	8.75	8.75	54591
1781022600	8.75	0.5	6.06	8.25	8.75	8.25	627555
1780936200	8.25	0.13	1.54	8.125	8.25	8.125	72063
1780677000	8.125	-0.38	-4.41	8.5	8.5	8	966337
1780590600	8.5	-0.13	-1.45	8.75	8.75	8.5	191745
1780504200	8.625	0	0.00	8.625	8.625	8.625	102238
1780417800	8.625	0	0.00	8.625	8.6255	8.625	23151
1780331400	8.625	0	0.00	8.625	8.75	8.625	12476
1780072200	8.625	0	0.00	8.625	8.625	8.625	16040
1779985800	8.625	0	0.00	8.625	8.625	8.625	111153
1779899400	8.625	-0.38	-4.17	9	9	8.625	283085
1779813000	9	0.38	4.35	8.625	9.25	8.625	428309
1779467400	8.625	-0.5	-5.48	9.125	9.125	8.625	53103
1779381000	9.125	0	0.00	9.125	9.125	9.125	46707
1779294600	9.125	0	0.00	9.125	9.125	9.125	103678
1779208200	9.125	-1.5	-14.12	10.625	10.625	9.125	680813
1779121800	10.625	0	0.00	10.625	10.75	10.625	574638
1778862600	10.625	-1	-8.60	11.625	11.625	10.625	634550
1778776200	11.625	-0.25	-2.11	11.875	11.875	11.625	220467
1778689800	11.875	-0.25	-2.06	12.125	12.125	11.875	104284
1778603400	12.125	-0.25	-2.02	12.375	12.375	12.125	186836
1778517000	12.375	0.25	2.06	12.125	12.5	12.125	562028
1778257800	12.125	0	0.00	12.125	12.25	12.125	130642
1778171400	12.125	0.75	6.59	11.375	12.125	11.375	832766
1778085000	11.375	-0.25	-2.15	11.625	11.625	11.375	302197
1777998600	11.625	-0.38	-3.13	12	12.125	11.625	153692
1777653000	12	0	0.00	12	12.124	12	89966
1777566600	12	0.38	3.23	11.625	12	11.625	11089
1777480200	11.625	-0.5	-4.12	12.125	12.125	11.625	286075
1777393800	12.125	-0.63	-4.90	12.75	12.75	12.125	79480
1777307400	12.75	0	0.00	12.75	12.75	12.75	64230
1777048200	12.75	0	0.00	12.75	12.75	12.75	178797
1776961800	12.75	0	0.00	12.75	12.75	12.75	528899
1776875400	12.75	0	0.00	12.75	12.75	12.38	346385
1776789000	12.75	0	0.00	12.75	12.75	12.6	86403
1776702600	12.75	0	0.00	12.75	12.75	12.5	377085
1776443400	12.75	0.13	0.99	12.625	12.75	12.625	1589085
1776357000	12.625	0	0.00	12.625	12.625	12.625	188965
1776270600	12.625	-1	-7.34	13.625	13.625	12.625	397243
1776184200	13.625	-0.25	-1.80	13.875	13.875	13.625	158841
1776097800	13.875	-0.13	-0.89	14.125	14.125	13.875	313028
1775838600	14	0.25	1.82	13.75	14	13.75	410382
1775752200	13.75	0.38	2.80	13.375	13.75	13.375	168140
1775665800	13.375	0	0.00	13.375	13.375	13.375	501933
1775579400	13.375	0.25	1.90	13.125	13.375	13.125	890184
1775147400	13.125	0	0.00	13.125	13.25	13.125	229052
1775061000	13.125	0	0.00	13.125	13.5	13.125	1032386